| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 7.52 | 7.84 | 7.48 | 7.71 | 50,500 | 7.71 | | 24-Nov-09 | 7.62 | 7.86 | 7.45 | 7.54 | 39,200 | 7.54 | | 23-Nov-09 | 7.69 | 7.69 | 7.42 | 7.64 | 34,500 | 7.64 | | 20-Nov-09 | 7.44 | 7.45 | 7.25 | 7.39 | 26,100 | 7.39 | | 19-Nov-09 | 7.60 | 7.68 | 7.46 | 7.51 | 25,200 | 7.51 | | 18-Nov-09 | 7.68 | 7.78 | 7.58 | 7.68 | 18,600 | 7.68 | | 17-Nov-09 | 8.05 | 8.05 | 7.67 | 7.67 | 26,900 | 7.67 | | 16-Nov-09 | 7.76 | 7.94 | 7.60 | 7.93 | 12,300 | 7.93 | | 13-Nov-09 | 7.36 | 7.63 | 7.36 | 7.54 | 13,900 | 7.54 | | 12-Nov-09 | 7.79 | 7.79 | 7.29 | 7.33 | 62,900 | 7.33 | | 11-Nov-09 | 7.72 | 7.87 | 7.65 | 7.70 | 28,400 | 7.70 | | 10-Nov-09 | 7.75 | 7.81 | 7.44 | 7.72 | 84,000 | 7.72 | | 9-Nov-09 | 7.53 | 7.90 | 7.53 | 7.73 | 103,000 | 7.73 | | 6-Nov-09 | 7.20 | 7.58 | 7.20 | 7.56 | 32,300 | 7.56 | | 5-Nov-09 | 7.40 | 7.59 | 7.34 | 7.37 | 32,100 | 7.37 | | 4-Nov-09 | 7.59 | 7.59 | 7.22 | 7.35 | 44,800 | 7.35 | | 3-Nov-09 | 7.36 | 7.40 | 7.18 | 7.35 | 67,700 | 7.35 | | 2-Nov-09 | 7.10 | 7.85 | 7.10 | 7.41 | 71,900 | 7.41 | | 30-Oct-09 | 7.41 | 7.49 | 7.14 | 7.30 | 70,800 | 7.30 | | 29-Oct-09 | 7.25 | 7.55 | 7.12 | 7.48 | 84,700 | 7.48 | | 28-Oct-09 | 7.56 | 7.56 | 7.05 | 7.19 | 90,800 | 7.19 | | 27-Oct-09 | 8.06 | 8.06 | 7.52 | 7.58 | 71,500 | 7.58 | | 26-Oct-09 | 8.39 | 8.44 | 7.89 | 8.02 | 54,600 | 8.02 | | 23-Oct-09 | 8.26 | 8.56 | 8.05 | 8.34 | 53,200 | 8.34 | | 22-Oct-09 | 8.37 | 8.50 | 8.26 | 8.46 | 41,600 | 8.46 | | 21-Oct-09 | 8.19 | 8.39 | 8.19 | 8.31 | 79,200 | 8.31 | | 20-Oct-09 | 8.30 | 8.50 | 8.15 | 8.21 | 36,000 | 8.21 | | 19-Oct-09 | 8.27 | 8.38 | 8.27 | 8.30 | 67,800 | 8.30 | | 16-Oct-09 | 8.40 | 8.49 | 8.19 | 8.24 | 44,100 | 8.24 | | 15-Oct-09 | 8.49 | 8.56 | 8.30 | 8.44 | 88,100 | 8.44 | | 14-Oct-09 | 8.47 | 8.60 | 8.40 | 8.55 | 60,800 | 8.55 | | 13-Oct-09 | 8.25 | 8.44 | 8.18 | 8.43 | 84,000 | 8.43 | | 12-Oct-09 | 8.23 | 8.30 | 8.01 | 8.21 | 227,300 | 8.21 | | 9-Oct-09 | 8.15 | 8.25 | 8.10 | 8.19 | 14,000 | 8.19 | | 8-Oct-09 | 8.20 | 8.30 | 8.10 | 8.15 | 50,200 | 8.15 | | 7-Oct-09 | 8.04 | 8.20 | 7.92 | 8.20 | 30,600 | 8.20 | | 6-Oct-09 | 7.95 | 8.12 | 7.85 | 8.05 | 53,300 | 8.05 | | 5-Oct-09 | 7.56 | 7.95 | 7.47 | 7.95 | 54,300 | 7.95 | | 2-Oct-09 | 7.44 | 7.60 | 7.20 | 7.60 | 53,200 | 7.60 | | 1-Oct-09 | 8.15 | 8.15 | 7.41 | 7.49 | 91,600 | 7.49 | | 30-Sep-09 | 7.78 | 8.15 | 7.72 | 8.15 | 103,900 | 8.15 | | 29-Sep-09 | 7.77 | 7.85 | 7.56 | 7.83 | 252,000 | 7.83 | | 28-Sep-09 | 7.85 | 7.90 | 7.65 | 7.80 | 90,600 | 7.80 | | 25-Sep-09 | 7.50 | 7.80 | 7.50 | 7.74 | 84,500 | 7.74 | | 24-Sep-09 | 8.14 | 8.25 | 7.55 | 7.71 | 129,100 | 7.71 | | 23-Sep-09 | 8.23 | 8.34 | 8.05 | 8.09 | 46,900 | 8.09 | | 22-Sep-09 | 8.07 | 8.32 | 8.05 | 8.24 | 32,600 | 8.24 | | 21-Sep-09 | 8.52 | 8.52 | 8.01 | 8.05 | 66,600 | 8.05 | | 18-Sep-09 | 8.55 | 8.55 | 8.20 | 8.35 | 36,000 | 8.35 | | 17-Sep-09 | 8.62 | 8.75 | 8.30 | 8.34 | 59,100 | 8.34 | | 16-Sep-09 | 8.23 | 8.69 | 8.23 | 8.63 | 52,400 | 8.63 | | 15-Sep-09 | 8.42 | 8.50 | 8.32 | 8.47 | 47,000 | 8.47 | | 14-Sep-09 | 8.39 | 8.42 | 8.25 | 8.38 | 16,700 | 8.38 | | 11-Sep-09 | 8.47 | 8.52 | 8.34 | 8.41 | 33,500 | 8.41 | | 10-Sep-09 | 8.33 | 8.53 | 8.25 | 8.53 | 23,700 | 8.53 | | 9-Sep-09 | 8.36 | 8.40 | 8.19 | 8.34 | 26,400 | 8.34 | | 8-Sep-09 | 7.99 | 8.32 | 7.99 | 8.31 | 55,000 | 8.31 | | 4-Sep-09 | 7.76 | 7.99 | 7.75 | 7.99 | 48,000 | 7.99 | | 3-Sep-09 | 7.68 | 7.80 | 7.68 | 7.78 | 14,600 | 7.78 | | 2-Sep-09 | 7.54 | 7.75 | 7.54 | 7.70 | 24,400 | 7.70 | | 1-Sep-09 | 7.91 | 8.14 | 7.69 | 7.74 | 102,700 | 7.74 | | 31-Aug-09 | 8.11 | 8.21 | 7.93 | 8.14 | 85,700 | 8.14 | | 28-Aug-09 | 8.11 | 8.18 | 8.02 | 8.08 | 23,000 | 8.08 | | 27-Aug-09 | 8.08 | 8.19 | 8.02 | 8.06 | 72,800 | 8.06 | | 26-Aug-09 | 7.97 | 8.13 | 7.77 | 8.11 | 83,300 | 8.11 | | 25-Aug-09 | 8.41 | 8.50 | 7.89 | 8.02 | 90,400 | 8.02 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
Historical Prices
