| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 7.49 | 7.66 | 7.35 | 7.50 | 167,600 | 7.50 | | 19-Nov-09 | 7.52 | 7.58 | 7.44 | 7.53 | 181,700 | 7.53 | | 18-Nov-09 | 7.61 | 7.64 | 7.53 | 7.57 | 95,700 | 7.57 | | 17-Nov-09 | 7.69 | 7.70 | 7.56 | 7.60 | 94,400 | 7.60 | | 16-Nov-09 | 7.65 | 7.76 | 7.61 | 7.75 | 132,000 | 7.75 | | 13-Nov-09 | 7.52 | 7.62 | 7.50 | 7.57 | 130,000 | 7.57 | | 12-Nov-09 | 7.65 | 7.75 | 7.51 | 7.51 | 138,200 | 7.51 | | 11-Nov-09 | 7.67 | 7.83 | 7.62 | 7.67 | 168,400 | 7.67 | | 10-Nov-09 | 7.67 | 7.74 | 7.55 | 7.58 | 207,900 | 7.58 | | 9-Nov-09 | 7.60 | 7.71 | 7.55 | 7.69 | 420,400 | 7.69 | | 6-Nov-09 | 7.55 | 7.76 | 7.41 | 7.50 | 237,400 | 7.50 | | 5-Nov-09 | 7.53 | 7.68 | 7.44 | 7.65 | 121,600 | 7.65 | | 4-Nov-09 | 7.68 | 7.70 | 7.43 | 7.48 | 357,600 | 7.48 | | 3-Nov-09 | 7.66 | 7.78 | 7.53 | 7.64 | 287,500 | 7.64 | | 2-Nov-09 | 7.75 | 7.78 | 7.50 | 7.67 | 209,300 | 7.67 | | 30-Oct-09 | 7.91 | 7.91 | 7.68 | 7.72 | 287,000 | 7.72 | | 29-Oct-09 | 8.04 | 8.08 | 7.92 | 7.99 | 195,800 | 7.99 | | 28-Oct-09 | 8.20 | 8.27 | 7.94 | 7.96 | 351,400 | 7.96 | | 27-Oct-09 | 8.17 | 8.40 | 8.17 | 8.23 | 506,700 | 8.23 | | 26-Oct-09 | 8.42 | 8.55 | 8.23 | 8.30 | 396,500 | 8.30 | | 23-Oct-09 | 8.40 | 8.53 | 8.29 | 8.42 | 859,900 | 8.42 | | 22-Oct-09 | 8.07 | 8.40 | 7.94 | 8.34 | 610,600 | 8.34 | | 21-Oct-09 | 8.21 | 8.38 | 8.01 | 8.04 | 241,700 | 8.04 | | 20-Oct-09 | 8.35 | 8.44 | 8.15 | 8.19 | 183,600 | 8.19 | | 19-Oct-09 | 8.40 | 8.40 | 8.27 | 8.31 | 141,700 | 8.31 | | 16-Oct-09 | 8.26 | 8.41 | 8.26 | 8.34 | 238,100 | 8.34 | | 15-Oct-09 | 8.30 | 8.41 | 8.17 | 8.35 | 158,800 | 8.35 | | 14-Oct-09 | 8.48 | 8.48 | 8.37 | 8.42 | 247,600 | 8.42 | | 13-Oct-09 | 8.28 | 8.38 | 8.24 | 8.37 | 198,100 | 8.37 | | 12-Oct-09 | 8.34 | 8.42 | 8.27 | 8.32 | 189,400 | 8.32 | | 9-Oct-09 | 8.32 | 8.41 | 8.24 | 8.30 | 183,400 | 8.30 | | 8-Oct-09 | 8.27 | 8.53 | 8.27 | 8.30 | 287,500 | 8.30 | | 7-Oct-09 | 8.17 | 8.26 | 8.06 | 8.23 | 106,800 | 8.23 | | 6-Oct-09 | 8.12 | 8.27 | 8.05 | 8.23 | 146,400 | 8.23 | | 5-Oct-09 | 7.87 | 8.07 | 7.82 | 8.04 | 203,100 | 8.04 | | 2-Oct-09 | 7.95 | 8.08 | 7.79 | 7.85 | 241,500 | 7.85 | | 1-Oct-09 | 8.13 | 8.13 | 7.96 | 7.98 | 154,500 | 7.98 | | 30-Sep-09 | 8.25 | 8.27 | 8.00 | 8.15 | 247,400 | 8.15 | | 29-Sep-09 | 8.27 | 8.32 | 8.17 | 8.28 | 179,800 | 8.28 | | 28-Sep-09 | 8.25 | 8.39 | 8.15 | 8.30 | 294,800 | 8.30 | | 25-Sep-09 | 8.23 | 8.23 | 8.12 | 8.17 | 177,400 | 8.17 | | 24-Sep-09 | 8.49 | 8.60 | 8.19 | 8.23 | 484,500 | 8.23 | | 23-Sep-09 | 8.56 | 8.67 | 8.43 | 8.47 | 434,400 | 8.47 | | 22-Sep-09 | 7.78 | 8.62 | 7.71 | 8.59 | 1,004,200 | 8.59 | | 21-Sep-09 | 7.59 | 7.72 | 7.53 | 7.69 | 259,800 | 7.69 | | 18-Sep-09 | 7.55 | 7.72 | 7.30 | 7.65 | 653,600 | 7.65 | | 17-Sep-09 | 7.44 | 7.62 | 7.39 | 7.53 | 239,500 | 7.53 | | 16-Sep-09 | 7.29 | 7.45 | 7.20 | 7.43 | 327,600 | 7.43 | | 15-Sep-09 | 7.24 | 7.30 | 7.16 | 7.26 | 261,900 | 7.26 | | 14-Sep-09 | 7.14 | 7.26 | 7.10 | 7.26 | 238,600 | 7.26 | | 11-Sep-09 | 7.32 | 7.32 | 7.17 | 7.18 | 230,700 | 7.18 | | 10-Sep-09 | 7.22 | 7.33 | 7.15 | 7.30 | 236,800 | 7.30 | | 9-Sep-09 | 7.15 | 7.29 | 7.11 | 7.25 | 252,200 | 7.25 | | 8-Sep-09 | 7.21 | 7.21 | 7.02 | 7.18 | 286,200 | 7.18 | | 4-Sep-09 | 7.12 | 7.17 | 7.02 | 7.17 | 175,200 | 7.17 | | 3-Sep-09 | 7.03 | 7.19 | 7.00 | 7.13 | 192,300 | 7.13 | | 2-Sep-09 | 7.01 | 7.23 | 6.99 | 7.00 | 666,500 | 7.00 | | 1-Sep-09 | 7.10 | 7.32 | 7.03 | 7.03 | 255,000 | 7.03 | | 31-Aug-09 | 7.15 | 7.20 | 7.07 | 7.17 | 348,200 | 7.17 | | 28-Aug-09 | 7.30 | 7.32 | 7.18 | 7.21 | 255,200 | 7.21 | | 27-Aug-09 | 7.18 | 7.29 | 7.09 | 7.24 | 280,200 | 7.24 | | 26-Aug-09 | 7.24 | 7.25 | 7.10 | 7.23 | 369,900 | 7.23 | | 25-Aug-09 | 7.40 | 7.42 | 7.25 | 7.32 | 273,200 | 7.32 | | 24-Aug-09 | 7.45 | 7.51 | 7.30 | 7.34 | 204,600 | 7.34 | | 21-Aug-09 | 7.63 | 7.70 | 7.38 | 7.41 | 431,800 | 7.41 | | 20-Aug-09 | 7.46 | 7.72 | 7.44 | 7.52 | 183,900 | 7.52 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
Historical Prices
