| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 8.89 | 9.04 | 8.65 | 8.85 | 698,800 | 8.85 | | 19-Nov-09 | 9.05 | 9.10 | 8.55 | 9.05 | 882,000 | 9.05 | | 18-Nov-09 | 9.43 | 9.58 | 9.00 | 9.15 | 1,046,800 | 9.15 | | 17-Nov-09 | 9.05 | 9.70 | 9.00 | 9.43 | 2,699,200 | 9.43 | | 16-Nov-09 | 7.91 | 9.10 | 7.87 | 9.03 | 2,348,400 | 9.03 | | 13-Nov-09 | 7.62 | 7.77 | 7.42 | 7.70 | 714,300 | 7.70 | | 12-Nov-09 | 7.88 | 8.00 | 7.51 | 7.60 | 694,600 | 7.60 | | 11-Nov-09 | 7.83 | 7.95 | 7.82 | 7.92 | 621,000 | 7.92 | | 10-Nov-09 | 7.73 | 7.94 | 7.59 | 7.70 | 693,000 | 7.70 | | 9-Nov-09 | 7.69 | 7.93 | 7.65 | 7.85 | 734,200 | 7.85 | | 6-Nov-09 | 6.96 | 7.68 | 6.84 | 7.50 | 1,158,400 | 7.50 | | 5-Nov-09 | 6.83 | 7.00 | 6.70 | 6.99 | 586,300 | 6.99 | | 4-Nov-09 | 6.94 | 7.12 | 6.62 | 6.71 | 855,500 | 6.71 | | 3-Nov-09 | 6.33 | 6.87 | 6.25 | 6.85 | 787,400 | 6.85 | | 2-Nov-09 | 6.35 | 6.48 | 6.01 | 6.43 | 871,800 | 6.43 | | 30-Oct-09 | 6.77 | 6.77 | 6.12 | 6.20 | 1,104,500 | 6.20 | | 29-Oct-09 | 6.41 | 6.92 | 6.36 | 6.86 | 912,800 | 6.86 | | 28-Oct-09 | 6.82 | 6.90 | 6.26 | 6.29 | 832,900 | 6.29 | | 27-Oct-09 | 7.05 | 7.14 | 6.81 | 6.91 | 573,900 | 6.91 | | 26-Oct-09 | 7.44 | 7.74 | 6.89 | 7.04 | 1,051,100 | 7.04 | | 23-Oct-09 | 7.75 | 7.91 | 7.41 | 7.45 | 462,800 | 7.45 | | 22-Oct-09 | 7.91 | 7.92 | 7.53 | 7.67 | 852,100 | 7.67 | | 21-Oct-09 | 7.82 | 8.14 | 7.74 | 7.90 | 809,900 | 7.90 | | 20-Oct-09 | 8.05 | 8.14 | 7.67 | 7.88 | 803,000 | 7.88 | | 19-Oct-09 | 8.04 | 8.19 | 7.86 | 8.06 | 667,600 | 8.06 | | 16-Oct-09 | 8.01 | 8.11 | 7.91 | 8.07 | 817,300 | 8.07 | | 15-Oct-09 | 8.07 | 8.12 | 7.77 | 8.07 | 1,247,600 | 8.07 | | 14-Oct-09 | 7.96 | 8.17 | 7.85 | 8.13 | 1,095,300 | 8.13 | | 13-Oct-09 | 7.84 | 7.97 | 7.67 | 7.91 | 843,400 | 7.91 | | 12-Oct-09 | 7.79 | 7.90 | 7.68 | 7.74 | 725,100 | 7.74 | | 9-Oct-09 | 7.74 | 7.82 | 7.51 | 7.72 | 696,000 | 7.72 | | 8-Oct-09 | 7.69 | 7.85 | 7.52 | 7.78 | 1,010,000 | 7.78 | | 7-Oct-09 | 7.26 | 7.55 | 7.23 | 7.55 | 784,200 | 7.55 | | 6-Oct-09 | 7.15 | 7.50 | 7.05 | 7.28 | 1,095,600 | 7.28 | | 5-Oct-09 | 6.66 | 6.95 | 6.55 | 6.95 | 750,300 | 6.95 | | 2-Oct-09 | 6.35 | 6.70 | 6.10 | 6.59 | 1,021,000 | 6.59 | | 1-Oct-09 | 6.69 | 6.92 | 6.36 | 6.39 | 1,134,400 | 6.39 | | 30-Sep-09 | 6.86 | 6.91 | 6.48 | 6.72 | 894,200 | 6.72 | | 29-Sep-09 | 6.73 | 6.92 | 6.65 | 6.80 | 750,200 | 6.80 | | 28-Sep-09 | 6.78 | 6.99 | 6.71 | 6.73 | 893,700 | 6.73 | | 25-Sep-09 | 7.04 | 7.09 | 6.66 | 6.71 | 1,313,900 | 6.71 | | 24-Sep-09 | 7.92 | 8.09 | 7.05 | 7.11 | 1,406,300 | 7.11 | | 23-Sep-09 | 8.25 | 8.35 | 7.91 | 7.92 | 652,200 | 7.92 | | 22-Sep-09 | 8.10 | 8.29 | 8.01 | 8.16 | 722,500 | 8.16 | | 21-Sep-09 | 7.85 | 7.94 | 7.57 | 7.89 | 531,900 | 7.89 | | 18-Sep-09 | 8.06 | 8.21 | 7.80 | 8.05 | 1,303,600 | 8.05 | | 17-Sep-09 | 8.11 | 8.29 | 7.85 | 8.02 | 966,100 | 8.02 | | 16-Sep-09 | 8.04 | 8.30 | 7.77 | 8.29 | 1,185,700 | 8.29 | | 15-Sep-09 | 7.46 | 7.91 | 7.36 | 7.85 | 917,000 | 7.85 | | 14-Sep-09 | 7.22 | 7.41 | 7.10 | 7.37 | 501,600 | 7.37 | | 11-Sep-09 | 7.46 | 7.77 | 7.05 | 7.28 | 904,300 | 7.28 | | 10-Sep-09 | 6.96 | 7.41 | 6.82 | 7.40 | 674,300 | 7.40 | | 9-Sep-09 | 7.07 | 7.19 | 6.86 | 7.00 | 443,700 | 7.00 | | 8-Sep-09 | 7.04 | 7.40 | 7.02 | 7.04 | 821,900 | 7.04 | | 4-Sep-09 | 6.86 | 6.94 | 6.59 | 6.93 | 603,200 | 6.93 | | 3-Sep-09 | 6.60 | 6.97 | 6.51 | 6.94 | 780,900 | 6.94 | | 2-Sep-09 | 6.01 | 6.53 | 5.96 | 6.51 | 939,500 | 6.51 | | 1-Sep-09 | 6.53 | 6.60 | 6.03 | 6.05 | 599,000 | 6.05 | | 31-Aug-09 | 6.57 | 6.57 | 6.36 | 6.41 | 484,100 | 6.41 | | 28-Aug-09 | 6.85 | 6.89 | 6.57 | 6.69 | 676,200 | 6.69 | | 27-Aug-09 | 6.38 | 6.77 | 6.30 | 6.75 | 799,100 | 6.75 | | 26-Aug-09 | 6.71 | 6.71 | 6.37 | 6.48 | 530,800 | 6.48 | | 25-Aug-09 | 6.97 | 7.15 | 6.70 | 6.73 | 546,300 | 6.73 | | 24-Aug-09 | 7.02 | 7.25 | 6.86 | 6.89 | 612,000 | 6.89 | | 21-Aug-09 | 6.62 | 7.03 | 6.62 | 7.01 | 905,400 | 7.01 | | 20-Aug-09 | 6.42 | 6.60 | 6.38 | 6.52 | 297,700 | 6.52 | | * Close price adjusted for dividends and splits. |
|
1.45% Nasdaq 
Historical Prices
