| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 7.62 | 7.79 | 7.60 | 7.79 | 460,100 | 7.79 | | 19-Nov-09 | 7.83 | 7.91 | 7.50 | 7.70 | 492,300 | 7.70 | | 18-Nov-09 | 7.95 | 7.99 | 7.70 | 7.88 | 338,900 | 7.88 | | 17-Nov-09 | 7.97 | 8.05 | 7.88 | 7.97 | 463,800 | 7.97 | | 16-Nov-09 | 7.83 | 8.18 | 7.80 | 7.99 | 602,000 | 7.99 | | 13-Nov-09 | 7.52 | 7.80 | 7.32 | 7.78 | 872,300 | 7.78 | | 12-Nov-09 | 7.22 | 7.64 | 7.22 | 7.47 | 796,300 | 7.47 | | 11-Nov-09 | 7.40 | 7.53 | 7.10 | 7.26 | 587,700 | 7.26 | | 10-Nov-09 | 7.33 | 7.45 | 7.10 | 7.28 | 815,900 | 7.28 | | 9-Nov-09 | 7.36 | 7.37 | 7.05 | 7.36 | 1,150,900 | 7.36 | | 6-Nov-09 | 7.01 | 7.48 | 6.95 | 7.25 | 783,300 | 7.25 | | 5-Nov-09 | 6.58 | 7.03 | 6.51 | 7.02 | 790,600 | 7.02 | | 4-Nov-09 | 6.44 | 6.56 | 6.36 | 6.50 | 838,400 | 6.50 | | 3-Nov-09 | 5.85 | 6.44 | 5.85 | 6.38 | 844,100 | 6.38 | | 2-Nov-09 | 6.15 | 6.19 | 5.72 | 5.94 | 1,066,500 | 5.94 | | 30-Oct-09 | 6.11 | 6.19 | 5.96 | 6.12 | 1,330,900 | 6.12 | | 29-Oct-09 | 6.27 | 6.28 | 6.04 | 6.15 | 1,117,800 | 6.15 | | 28-Oct-09 | 6.61 | 6.75 | 6.04 | 6.09 | 759,500 | 6.09 | | 27-Oct-09 | 6.74 | 6.80 | 6.50 | 6.61 | 745,200 | 6.61 | | 26-Oct-09 | 7.19 | 7.35 | 6.74 | 6.74 | 583,900 | 6.74 | | 23-Oct-09 | 7.34 | 7.38 | 7.05 | 7.16 | 403,300 | 7.16 | | 22-Oct-09 | 7.21 | 7.36 | 7.06 | 7.31 | 351,400 | 7.31 | | 21-Oct-09 | 7.25 | 7.54 | 7.17 | 7.21 | 451,200 | 7.21 | | 20-Oct-09 | 7.47 | 7.47 | 7.26 | 7.31 | 699,800 | 7.31 | | 19-Oct-09 | 7.43 | 7.76 | 7.21 | 7.48 | 547,300 | 7.48 | | 16-Oct-09 | 7.77 | 7.89 | 7.60 | 7.69 | 411,200 | 7.69 | | 15-Oct-09 | 7.76 | 7.98 | 7.74 | 7.86 | 519,600 | 7.86 | | 14-Oct-09 | 7.85 | 7.99 | 7.80 | 7.96 | 569,800 | 7.96 | | 13-Oct-09 | 7.78 | 7.87 | 7.65 | 7.70 | 350,600 | 7.70 | | 12-Oct-09 | 7.76 | 7.96 | 7.76 | 7.82 | 369,100 | 7.82 | | 9-Oct-09 | 7.67 | 7.74 | 7.51 | 7.64 | 175,700 | 7.64 | | 8-Oct-09 | 7.66 | 7.80 | 7.56 | 7.67 | 460,700 | 7.67 | | 7-Oct-09 | 7.49 | 7.62 | 7.41 | 7.57 | 330,300 | 7.57 | | 6-Oct-09 | 7.46 | 7.59 | 7.37 | 7.52 | 407,000 | 7.52 | | 5-Oct-09 | 7.18 | 7.46 | 7.16 | 7.36 | 634,000 | 7.36 | | 2-Oct-09 | 7.30 | 7.37 | 7.05 | 7.10 | 776,100 | 7.10 | | 1-Oct-09 | 8.02 | 8.06 | 7.43 | 7.43 | 816,200 | 7.43 | | 30-Sep-09 | 8.25 | 8.35 | 7.86 | 7.97 | 544,000 | 7.97 | | 29-Sep-09 | 8.01 | 8.19 | 8.00 | 8.13 | 784,000 | 8.13 | | 28-Sep-09 | 7.80 | 8.19 | 7.74 | 8.01 | 579,600 | 8.01 | | 25-Sep-09 | 7.66 | 7.82 | 7.18 | 7.76 | 653,700 | 7.76 | | 24-Sep-09 | 8.07 | 8.20 | 7.52 | 7.73 | 902,500 | 7.73 | | 23-Sep-09 | 8.36 | 8.48 | 8.05 | 8.07 | 363,700 | 8.07 | | 22-Sep-09 | 8.36 | 8.50 | 8.22 | 8.35 | 443,400 | 8.35 | | 21-Sep-09 | 8.44 | 8.44 | 8.01 | 8.30 | 452,300 | 8.30 | | 18-Sep-09 | 8.72 | 8.75 | 8.48 | 8.52 | 589,500 | 8.52 | | 17-Sep-09 | 8.75 | 8.80 | 8.36 | 8.68 | 919,500 | 8.68 | | 16-Sep-09 | 8.34 | 8.87 | 8.34 | 8.75 | 1,268,200 | 8.75 | | 15-Sep-09 | 7.95 | 8.34 | 7.90 | 8.21 | 1,002,300 | 8.21 | | 14-Sep-09 | 7.92 | 8.06 | 7.57 | 7.94 | 991,500 | 7.94 | | 11-Sep-09 | 8.05 | 8.40 | 7.92 | 7.92 | 1,236,000 | 7.92 | | 10-Sep-09 | 7.15 | 8.09 | 7.15 | 8.00 | 1,799,300 | 8.00 | | 9-Sep-09 | 7.24 | 7.29 | 7.01 | 7.10 | 1,043,800 | 7.10 | | 8-Sep-09 | 7.08 | 7.30 | 7.06 | 7.22 | 589,400 | 7.22 | | 4-Sep-09 | 6.62 | 7.01 | 6.54 | 7.01 | 547,200 | 7.01 | | 3-Sep-09 | 6.55 | 6.84 | 6.46 | 6.65 | 408,500 | 6.65 | | 2-Sep-09 | 6.70 | 6.71 | 6.40 | 6.54 | 652,600 | 6.54 | | 1-Sep-09 | 7.05 | 7.10 | 6.63 | 6.76 | 1,171,400 | 6.76 | | 31-Aug-09 | 7.25 | 7.25 | 7.00 | 7.11 | 552,000 | 7.11 | | 28-Aug-09 | 7.51 | 7.61 | 7.12 | 7.32 | 390,800 | 7.32 | | 27-Aug-09 | 7.20 | 7.49 | 7.00 | 7.43 | 692,000 | 7.43 | | 26-Aug-09 | 7.22 | 7.38 | 7.12 | 7.27 | 746,500 | 7.27 | | 25-Aug-09 | 7.33 | 7.53 | 7.27 | 7.33 | 1,050,200 | 7.33 | | 24-Aug-09 | 7.64 | 7.98 | 7.20 | 7.30 | 2,049,600 | 7.30 | | 21-Aug-09 | 6.79 | 7.75 | 6.62 | 7.65 | 4,204,400 | 7.65 | | 20-Aug-09 | 5.70 | 6.38 | 5.61 | 6.31 | 1,992,000 | 6.31 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
Historical Prices
