| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 7.44 | 7.55 | 7.41 | 7.51 | 774,200 | 7.51 | | 24-Nov-09 | 7.51 | 7.51 | 7.31 | 7.43 | 933,800 | 7.43 | | 23-Nov-09 | 7.34 | 7.56 | 7.24 | 7.51 | 1,178,300 | 7.51 | | 20-Nov-09 | 7.15 | 7.35 | 7.08 | 7.25 | 1,405,300 | 7.25 | | 19-Nov-09 | 7.25 | 7.28 | 7.13 | 7.21 | 732,400 | 7.21 | | 18-Nov-09 | 7.28 | 7.34 | 7.19 | 7.33 | 1,331,800 | 7.33 | | 17-Nov-09 | 7.18 | 7.33 | 7.15 | 7.26 | 1,280,300 | 7.26 | | 16-Nov-09 | 7.05 | 7.29 | 7.05 | 7.19 | 1,997,600 | 7.19 | | 13-Nov-09 | 7.15 | 7.15 | 6.99 | 7.02 | 1,121,200 | 7.02 | | 12-Nov-09 | 7.40 | 7.45 | 7.15 | 7.15 | 1,138,100 | 7.15 | | 11-Nov-09 | 7.42 | 7.47 | 7.26 | 7.40 | 1,226,000 | 7.40 | | 10-Nov-09 | 7.31 | 7.42 | 7.26 | 7.37 | 1,170,500 | 7.37 | | 9-Nov-09 | 7.55 | 7.63 | 7.26 | 7.33 | 2,483,300 | 7.33 | | 6-Nov-09 | 8.32 | 8.33 | 7.44 | 7.59 | 2,948,000 | 7.59 | | 5-Nov-09 | 8.38 | 8.63 | 8.30 | 8.60 | 1,306,100 | 8.60 | | 4-Nov-09 | 8.41 | 8.61 | 8.26 | 8.28 | 1,268,400 | 8.28 | | 3-Nov-09 | 8.21 | 8.52 | 8.15 | 8.39 | 1,195,100 | 8.39 | | 2-Nov-09 | 8.17 | 8.31 | 8.05 | 8.19 | 851,600 | 8.19 | | 30-Oct-09 | 8.35 | 8.39 | 8.06 | 8.14 | 937,900 | 8.14 | | 29-Oct-09 | 8.27 | 8.38 | 8.12 | 8.35 | 710,100 | 8.35 | | 28-Oct-09 | 8.49 | 8.50 | 8.24 | 8.25 | 968,300 | 8.25 | | 27-Oct-09 | 8.53 | 8.61 | 8.42 | 8.53 | 794,300 | 8.53 | | 26-Oct-09 | 8.25 | 8.64 | 8.20 | 8.49 | 1,219,700 | 8.49 | | 23-Oct-09 | 8.37 | 8.53 | 8.23 | 8.27 | 671,900 | 8.27 | | 22-Oct-09 | 8.33 | 8.40 | 8.13 | 8.32 | 1,351,000 | 8.32 | | 21-Oct-09 | 8.56 | 8.77 | 8.37 | 8.40 | 1,160,500 | 8.40 | | 20-Oct-09 | 8.95 | 8.95 | 8.44 | 8.61 | 922,300 | 8.61 | | 19-Oct-09 | 8.73 | 9.02 | 8.61 | 8.96 | 1,654,600 | 8.96 | | 16-Oct-09 | 8.64 | 8.78 | 8.56 | 8.75 | 1,251,600 | 8.75 | | 15-Oct-09 | 8.63 | 8.74 | 8.47 | 8.69 | 776,600 | 8.69 | | 14-Oct-09 | 8.70 | 8.91 | 8.56 | 8.67 | 2,311,000 | 8.67 | | 13-Oct-09 | 8.32 | 8.60 | 8.30 | 8.58 | 2,828,500 | 8.58 | | 12-Oct-09 | 8.08 | 8.08 | 7.87 | 8.04 | 1,343,700 | 8.04 | | 9-Oct-09 | 7.85 | 8.06 | 7.85 | 8.03 | 636,100 | 8.03 | | 8-Oct-09 | 8.11 | 8.12 | 7.84 | 7.88 | 1,281,800 | 7.88 | | 7-Oct-09 | 8.00 | 8.13 | 7.90 | 8.02 | 505,600 | 8.02 | | 6-Oct-09 | 7.97 | 8.13 | 7.90 | 8.04 | 870,000 | 8.04 | | 5-Oct-09 | 7.81 | 7.98 | 7.72 | 7.93 | 590,200 | 7.93 | | 2-Oct-09 | 7.64 | 7.87 | 7.56 | 7.75 | 476,000 | 7.75 | | 1-Oct-09 | 7.97 | 8.05 | 7.67 | 7.70 | 586,500 | 7.70 | | 30-Sep-09 | 7.96 | 8.12 | 7.83 | 8.04 | 795,600 | 8.04 | | 29-Sep-09 | 8.02 | 8.13 | 7.91 | 7.98 | 526,100 | 7.98 | | 28-Sep-09 | 7.99 | 8.11 | 7.79 | 7.99 | 861,800 | 7.99 | | 25-Sep-09 | 8.05 | 8.09 | 7.83 | 7.92 | 705,300 | 7.92 | | 24-Sep-09 | 8.29 | 8.35 | 7.93 | 8.05 | 686,200 | 8.05 | | 23-Sep-09 | 8.36 | 8.42 | 8.27 | 8.28 | 1,053,500 | 8.28 | | 22-Sep-09 | 8.29 | 8.44 | 8.19 | 8.34 | 850,200 | 8.34 | | 21-Sep-09 | 7.99 | 8.24 | 7.92 | 8.21 | 571,200 | 8.21 | | 18-Sep-09 | 8.07 | 8.14 | 8.01 | 8.01 | 760,000 | 8.01 | | 17-Sep-09 | 8.03 | 8.15 | 8.00 | 8.04 | 668,800 | 8.04 | | 16-Sep-09 | 7.82 | 8.02 | 7.74 | 8.02 | 1,503,400 | 8.02 | | 15-Sep-09 | 7.73 | 7.89 | 7.72 | 7.82 | 583,800 | 7.82 | | 14-Sep-09 | 7.77 | 7.81 | 7.66 | 7.76 | 608,600 | 7.76 | | 11-Sep-09 | 7.75 | 7.89 | 7.72 | 7.86 | 379,300 | 7.86 | | 10-Sep-09 | 7.71 | 7.82 | 7.67 | 7.71 | 561,600 | 7.71 | | 9-Sep-09 | 7.58 | 7.79 | 7.53 | 7.74 | 897,500 | 7.74 | | 8-Sep-09 | 7.50 | 7.59 | 7.50 | 7.56 | 336,700 | 7.56 | | 4-Sep-09 | 7.22 | 7.51 | 7.22 | 7.44 | 874,800 | 7.44 | | 3-Sep-09 | 7.37 | 7.39 | 7.22 | 7.38 | 347,700 | 7.38 | | 2-Sep-09 | 7.31 | 7.45 | 7.26 | 7.36 | 804,000 | 7.36 | | 1-Sep-09 | 7.26 | 7.63 | 7.23 | 7.36 | 1,338,600 | 7.36 | | 31-Aug-09 | 7.27 | 7.37 | 7.17 | 7.34 | 642,900 | 7.34 | | 28-Aug-09 | 7.59 | 7.67 | 7.34 | 7.38 | 551,700 | 7.38 | | 27-Aug-09 | 7.59 | 7.64 | 7.37 | 7.56 | 663,800 | 7.56 | | 26-Aug-09 | 7.69 | 7.72 | 7.52 | 7.56 | 914,100 | 7.56 | | 25-Aug-09 | 7.63 | 7.77 | 7.54 | 7.69 | 1,021,900 | 7.69 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
Historical Prices
