| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 8.94 | 9.11 | 8.93 | 9.09 | 58,100 | 9.09 | | 19-Nov-09 | 9.13 | 9.20 | 8.89 | 9.00 | 97,900 | 9.00 | | 18-Nov-09 | 9.49 | 9.55 | 9.11 | 9.20 | 462,000 | 9.20 | | 17-Nov-09 | 9.46 | 9.46 | 9.24 | 9.40 | 82,700 | 9.40 | | 16-Nov-09 | 9.14 | 9.44 | 8.94 | 9.44 | 146,800 | 9.44 | | 13-Nov-09 | 8.91 | 9.06 | 8.76 | 9.00 | 90,200 | 9.00 | | 12-Nov-09 | 9.03 | 9.14 | 8.82 | 8.90 | 87,400 | 8.90 | | 11-Nov-09 | 8.89 | 9.05 | 8.79 | 9.01 | 179,000 | 9.01 | | 10-Nov-09 | 8.92 | 9.00 | 7.89 | 8.77 | 276,100 | 8.77 | | 9-Nov-09 | 8.89 | 9.45 | 8.89 | 9.42 | 220,700 | 9.42 | | 6-Nov-09 | 8.54 | 9.16 | 8.53 | 8.85 | 365,700 | 8.85 | | 5-Nov-09 | 8.67 | 8.88 | 8.32 | 8.79 | 231,900 | 8.79 | | 4-Nov-09 | 8.44 | 8.55 | 8.28 | 8.50 | 195,000 | 8.50 | | 3-Nov-09 | 8.36 | 8.79 | 7.65 | 8.28 | 475,700 | 8.28 | | 2-Nov-09 | 7.22 | 9.25 | 6.81 | 8.86 | 807,800 | 8.86 | | 30-Oct-09 | 7.39 | 7.52 | 7.07 | 7.20 | 132,200 | 7.20 | | 29-Oct-09 | 7.22 | 7.67 | 7.18 | 7.42 | 75,900 | 7.42 | | 28-Oct-09 | 7.41 | 7.49 | 6.98 | 7.09 | 204,900 | 7.09 | | 27-Oct-09 | 7.48 | 7.83 | 7.24 | 7.48 | 115,200 | 7.48 | | 26-Oct-09 | 7.95 | 8.30 | 7.24 | 7.50 | 202,900 | 7.50 | | 23-Oct-09 | 8.10 | 8.50 | 7.88 | 7.95 | 138,600 | 7.95 | | 22-Oct-09 | 7.82 | 8.10 | 7.74 | 8.01 | 153,300 | 8.01 | | 21-Oct-09 | 7.79 | 8.10 | 7.78 | 7.89 | 114,900 | 7.89 | | 20-Oct-09 | 8.09 | 8.12 | 7.85 | 7.89 | 70,600 | 7.89 | | 19-Oct-09 | 7.95 | 8.16 | 7.89 | 8.12 | 71,200 | 8.12 | | 16-Oct-09 | 7.70 | 7.93 | 7.69 | 7.91 | 105,500 | 7.91 | | 15-Oct-09 | 7.90 | 7.93 | 7.60 | 7.77 | 119,500 | 7.77 | | 14-Oct-09 | 7.80 | 8.01 | 7.80 | 7.95 | 62,000 | 7.95 | | 13-Oct-09 | 7.55 | 7.75 | 7.50 | 7.73 | 101,000 | 7.73 | | 12-Oct-09 | 7.56 | 7.70 | 7.47 | 7.60 | 38,300 | 7.60 | | 9-Oct-09 | 7.40 | 7.62 | 7.32 | 7.49 | 86,500 | 7.49 | | 8-Oct-09 | 7.19 | 7.70 | 7.19 | 7.40 | 98,300 | 7.40 | | 7-Oct-09 | 7.34 | 7.45 | 7.05 | 7.15 | 119,700 | 7.15 | | 6-Oct-09 | 7.13 | 7.68 | 7.10 | 7.56 | 112,800 | 7.56 | | 5-Oct-09 | 7.26 | 7.30 | 7.01 | 7.08 | 154,500 | 7.08 | | 2-Oct-09 | 7.11 | 7.46 | 6.71 | 7.12 | 225,900 | 7.12 | | 1-Oct-09 | 7.65 | 7.65 | 7.05 | 7.07 | 172,700 | 7.07 | | 30-Sep-09 | 8.06 | 8.13 | 7.52 | 7.67 | 186,200 | 7.67 | | 29-Sep-09 | 7.85 | 8.19 | 7.78 | 7.96 | 183,400 | 7.96 | | 28-Sep-09 | 7.42 | 7.98 | 7.40 | 7.77 | 160,700 | 7.77 | | 25-Sep-09 | 7.52 | 7.52 | 7.25 | 7.48 | 135,700 | 7.48 | | 24-Sep-09 | 7.36 | 7.54 | 7.03 | 7.51 | 359,300 | 7.51 | | 23-Sep-09 | 7.08 | 7.42 | 6.82 | 7.38 | 249,400 | 7.38 | | 22-Sep-09 | 6.84 | 7.11 | 6.71 | 7.08 | 112,300 | 7.08 | | 21-Sep-09 | 6.87 | 6.94 | 6.80 | 6.87 | 75,800 | 6.87 | | 18-Sep-09 | 6.91 | 6.99 | 6.76 | 6.86 | 122,500 | 6.86 | | 17-Sep-09 | 6.57 | 7.06 | 6.56 | 6.88 | 157,200 | 6.88 | | 16-Sep-09 | 6.53 | 6.63 | 6.40 | 6.50 | 49,600 | 6.50 | | 15-Sep-09 | 6.48 | 6.59 | 6.22 | 6.52 | 74,700 | 6.52 | | 14-Sep-09 | 6.18 | 6.48 | 6.06 | 6.47 | 143,400 | 6.47 | | 11-Sep-09 | 6.00 | 6.24 | 5.88 | 6.22 | 198,000 | 6.22 | | 10-Sep-09 | 5.67 | 5.99 | 5.66 | 5.99 | 150,000 | 5.99 | | 9-Sep-09 | 5.50 | 5.72 | 5.49 | 5.61 | 66,800 | 5.61 | | 8-Sep-09 | 5.78 | 5.86 | 5.44 | 5.48 | 113,600 | 5.48 | | 4-Sep-09 | 5.67 | 5.71 | 5.42 | 5.66 | 102,900 | 5.66 | | 3-Sep-09 | 5.24 | 5.59 | 5.18 | 5.59 | 88,700 | 5.59 | | 2-Sep-09 | 5.25 | 5.30 | 5.09 | 5.12 | 92,000 | 5.12 | | 1-Sep-09 | 5.52 | 5.81 | 5.21 | 5.25 | 139,000 | 5.25 | | 31-Aug-09 | 5.67 | 5.71 | 5.32 | 5.58 | 147,600 | 5.58 | | 28-Aug-09 | 5.89 | 5.99 | 5.68 | 5.71 | 106,400 | 5.71 | | 27-Aug-09 | 5.82 | 6.00 | 5.53 | 6.00 | 64,400 | 6.00 | | 26-Aug-09 | 5.80 | 5.88 | 5.52 | 5.84 | 68,300 | 5.84 | | 25-Aug-09 | 5.81 | 6.07 | 5.69 | 5.76 | 66,600 | 5.76 | | 24-Aug-09 | 5.96 | 6.10 | 5.62 | 5.71 | 89,700 | 5.71 | | 21-Aug-09 | 6.03 | 6.25 | 5.74 | 5.92 | 122,900 | 5.92 | | 20-Aug-09 | 5.74 | 6.08 | 5.74 | 6.00 | 121,800 | 6.00 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
Historical Prices
