| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 7.32 | 7.72 | 7.22 | 7.59 | 668,300 | 7.59 | | 20-Nov-09 | 6.79 | 7.33 | 6.76 | 7.20 | 820,700 | 7.20 | | 19-Nov-09 | 6.95 | 7.01 | 6.75 | 6.84 | 179,000 | 6.84 | | 18-Nov-09 | 7.09 | 7.20 | 6.94 | 6.99 | 180,900 | 6.99 | | 17-Nov-09 | 7.35 | 7.35 | 6.85 | 7.10 | 201,500 | 7.10 | | 16-Nov-09 | 6.86 | 7.30 | 6.86 | 7.23 | 227,500 | 7.23 | | 13-Nov-09 | 6.86 | 6.89 | 6.71 | 6.84 | 122,300 | 6.84 | | 12-Nov-09 | 7.13 | 7.20 | 6.81 | 6.83 | 178,500 | 6.83 | | 11-Nov-09 | 7.23 | 7.25 | 6.84 | 7.10 | 196,300 | 7.10 | | 10-Nov-09 | 7.03 | 7.18 | 6.82 | 6.94 | 264,700 | 6.94 | | 9-Nov-09 | 7.04 | 7.12 | 6.76 | 6.89 | 234,800 | 6.89 | | 6-Nov-09 | 7.20 | 7.30 | 6.70 | 6.98 | 215,300 | 6.98 | | 5-Nov-09 | 6.73 | 7.12 | 6.57 | 7.07 | 255,400 | 7.07 | | 4-Nov-09 | 6.45 | 7.18 | 6.45 | 6.61 | 370,100 | 6.61 | | 3-Nov-09 | 6.24 | 6.43 | 6.20 | 6.42 | 151,200 | 6.42 | | 2-Nov-09 | 6.38 | 6.60 | 6.10 | 6.28 | 199,200 | 6.28 | | 30-Oct-09 | 6.44 | 6.49 | 5.97 | 6.38 | 341,400 | 6.38 | | 29-Oct-09 | 6.35 | 6.50 | 6.25 | 6.46 | 347,700 | 6.46 | | 28-Oct-09 | 6.80 | 6.90 | 6.20 | 6.23 | 464,700 | 6.23 | | 27-Oct-09 | 6.92 | 7.03 | 6.75 | 6.76 | 145,300 | 6.76 | | 26-Oct-09 | 6.99 | 7.31 | 6.79 | 6.90 | 197,200 | 6.90 | | 23-Oct-09 | 7.15 | 7.25 | 6.88 | 6.99 | 230,000 | 6.99 | | 22-Oct-09 | 7.19 | 7.35 | 6.98 | 7.09 | 212,100 | 7.09 | | 21-Oct-09 | 7.12 | 7.39 | 7.12 | 7.20 | 246,700 | 7.20 | | 20-Oct-09 | 7.44 | 7.44 | 7.11 | 7.15 | 309,600 | 7.15 | | 19-Oct-09 | 7.57 | 7.59 | 7.29 | 7.40 | 197,800 | 7.40 | | 16-Oct-09 | 7.81 | 7.81 | 7.46 | 7.54 | 199,200 | 7.54 | | 15-Oct-09 | 7.68 | 7.85 | 7.46 | 7.75 | 162,400 | 7.75 | | 14-Oct-09 | 7.54 | 7.76 | 7.19 | 7.68 | 278,300 | 7.68 | | 13-Oct-09 | 7.65 | 7.77 | 7.39 | 7.47 | 180,300 | 7.47 | | 12-Oct-09 | 7.87 | 7.90 | 7.65 | 7.68 | 111,200 | 7.68 | | 9-Oct-09 | 7.63 | 7.88 | 7.56 | 7.72 | 149,800 | 7.72 | | 8-Oct-09 | 7.77 | 7.79 | 7.61 | 7.61 | 140,500 | 7.61 | | 7-Oct-09 | 8.05 | 8.05 | 7.59 | 7.72 | 147,900 | 7.72 | | 6-Oct-09 | 7.86 | 8.01 | 7.75 | 7.85 | 243,100 | 7.85 | | 5-Oct-09 | 7.49 | 7.96 | 7.46 | 7.66 | 343,600 | 7.66 | | 2-Oct-09 | 7.06 | 7.57 | 6.71 | 7.34 | 460,000 | 7.34 | | 1-Oct-09 | 7.85 | 7.92 | 7.24 | 7.27 | 343,700 | 7.27 | | 30-Sep-09 | 8.05 | 8.12 | 7.68 | 7.89 | 274,600 | 7.89 | | 29-Sep-09 | 8.14 | 8.21 | 7.90 | 8.07 | 232,500 | 8.07 | | 28-Sep-09 | 7.86 | 8.17 | 7.80 | 8.11 | 207,400 | 8.11 | | 25-Sep-09 | 7.90 | 8.08 | 7.68 | 7.82 | 282,700 | 7.82 | | 24-Sep-09 | 8.10 | 8.10 | 7.76 | 7.88 | 342,200 | 7.88 | | 23-Sep-09 | 8.25 | 8.32 | 8.10 | 8.10 | 237,200 | 8.10 | | 22-Sep-09 | 8.47 | 8.50 | 8.06 | 8.25 | 451,000 | 8.25 | | 21-Sep-09 | 7.70 | 8.43 | 7.67 | 8.39 | 513,000 | 8.39 | | 18-Sep-09 | 7.81 | 7.89 | 7.55 | 7.70 | 400,100 | 7.70 | | 17-Sep-09 | 8.08 | 8.08 | 7.58 | 7.82 | 303,300 | 7.82 | | 16-Sep-09 | 8.13 | 8.20 | 7.90 | 8.11 | 399,600 | 8.11 | | 15-Sep-09 | 8.25 | 8.34 | 7.86 | 8.10 | 319,700 | 8.10 | | 14-Sep-09 | 8.17 | 8.20 | 7.70 | 7.90 | 262,000 | 7.90 | | 11-Sep-09 | 8.28 | 8.45 | 8.16 | 8.17 | 322,800 | 8.17 | | 10-Sep-09 | 8.15 | 8.37 | 7.76 | 8.28 | 315,000 | 8.28 | | 9-Sep-09 | 7.85 | 8.10 | 7.83 | 8.07 | 322,700 | 8.07 | | 8-Sep-09 | 7.75 | 8.11 | 7.45 | 7.88 | 556,700 | 7.88 | | 4-Sep-09 | 6.92 | 7.82 | 6.81 | 7.51 | 900,200 | 7.51 | | 3-Sep-09 | 6.92 | 6.93 | 6.42 | 6.63 | 457,000 | 6.63 | | 2-Sep-09 | 6.75 | 6.75 | 6.43 | 6.72 | 960,300 | 6.72 | | 1-Sep-09 | 7.17 | 7.28 | 6.25 | 6.40 | 1,145,400 | 6.40 | | 31-Aug-09 | 7.52 | 7.52 | 7.15 | 7.32 | 315,200 | 7.32 | | 28-Aug-09 | 7.73 | 7.74 | 7.38 | 7.52 | 168,500 | 7.52 | | 27-Aug-09 | 7.56 | 7.70 | 7.29 | 7.58 | 165,400 | 7.58 | | 26-Aug-09 | 7.67 | 7.75 | 7.52 | 7.62 | 95,300 | 7.62 | | 25-Aug-09 | 7.69 | 7.80 | 7.50 | 7.73 | 99,900 | 7.73 | | 24-Aug-09 | 7.77 | 7.82 | 7.55 | 7.69 | 128,400 | 7.69 | | 21-Aug-09 | 7.74 | 7.74 | 7.57 | 7.70 | 226,600 | 7.70 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
Historical Prices
