| Date | Open | High | Low | Close | Volume | Adj Close* | | 15-Dec-09 | 7.02 | 7.16 | 6.69 | 6.76 | 1,977,400 | 6.76 | | 14-Dec-09 | 7.00 | 7.14 | 6.79 | 7.02 | 724,200 | 7.02 | | 11-Dec-09 | 6.88 | 6.97 | 6.80 | 6.90 | 522,400 | 6.90 | | 10-Dec-09 | 7.20 | 7.23 | 6.82 | 6.86 | 1,295,800 | 6.86 | | 9-Dec-09 | 7.30 | 7.39 | 7.06 | 7.19 | 1,354,900 | 7.19 | | 8-Dec-09 | 7.54 | 7.55 | 7.27 | 7.32 | 1,045,000 | 7.32 | | 7-Dec-09 | 7.66 | 7.70 | 7.46 | 7.55 | 671,100 | 7.55 | | 4-Dec-09 | 7.55 | 7.87 | 7.50 | 7.68 | 1,047,000 | 7.68 | | 3-Dec-09 | 7.47 | 7.57 | 7.35 | 7.42 | 615,400 | 7.42 | | 2-Dec-09 | 7.44 | 7.62 | 7.28 | 7.45 | 768,600 | 7.45 | | 1-Dec-09 | 7.47 | 7.57 | 7.36 | 7.41 | 1,316,000 | 7.41 | | 30-Nov-09 | 7.39 | 7.44 | 7.25 | 7.43 | 768,000 | 7.43 | | 27-Nov-09 | 7.35 | 7.48 | 7.35 | 7.42 | 228,400 | 7.42 | | 25-Nov-09 | 7.48 | 7.55 | 7.43 | 7.47 | 393,700 | 7.47 | | 24-Nov-09 | 7.62 | 7.67 | 7.44 | 7.46 | 610,100 | 7.46 | | 23-Nov-09 | 7.56 | 7.95 | 7.52 | 7.60 | 643,500 | 7.60 | | 20-Nov-09 | 7.48 | 7.56 | 7.36 | 7.51 | 600,300 | 7.51 | | 19-Nov-09 | 7.77 | 7.80 | 7.41 | 7.57 | 855,800 | 7.57 | | 18-Nov-09 | 7.90 | 8.02 | 7.83 | 7.85 | 484,500 | 7.85 | | 17-Nov-09 | 7.89 | 7.98 | 7.72 | 7.87 | 721,100 | 7.87 | | 16-Nov-09 | 7.87 | 8.09 | 7.78 | 7.98 | 757,400 | 7.98 | | 13-Nov-09 | 7.61 | 7.87 | 7.45 | 7.81 | 1,031,100 | 7.81 | | 12-Nov-09 | 7.78 | 8.05 | 7.60 | 7.61 | 686,200 | 7.61 | | 11-Nov-09 | 7.69 | 7.85 | 7.68 | 7.77 | 827,300 | 7.77 | | 10-Nov-09 | 7.51 | 7.78 | 7.47 | 7.60 | 980,700 | 7.60 | | 9-Nov-09 | 7.36 | 7.60 | 7.35 | 7.53 | 777,200 | 7.53 | | 6-Nov-09 | 7.36 | 7.60 | 7.25 | 7.29 | 761,500 | 7.29 | | 5-Nov-09 | 7.22 | 7.45 | 7.16 | 7.39 | 998,300 | 7.39 | | 4-Nov-09 | 7.44 | 7.44 | 7.13 | 7.18 | 1,370,500 | 7.18 | | 3-Nov-09 | 7.25 | 7.52 | 7.00 | 7.44 | 1,241,400 | 7.44 | | 2-Nov-09 | 7.83 | 7.84 | 7.03 | 7.22 | 2,260,000 | 7.22 | | 30-Oct-09 | 7.94 | 7.94 | 7.50 | 7.82 | 1,916,400 | 7.82 | | 29-Oct-09 | 8.02 | 8.06 | 7.86 | 8.03 | 740,900 | 8.03 | | 28-Oct-09 | 8.28 | 8.30 | 7.85 | 8.00 | 1,251,500 | 8.00 | | 27-Oct-09 | 8.30 | 8.50 | 8.15 | 8.25 | 786,700 | 8.25 | | 26-Oct-09 | 8.34 | 8.70 | 8.14 | 8.30 | 513,700 | 8.30 | | 23-Oct-09 | 8.97 | 8.97 | 8.29 | 8.36 | 1,416,500 | 8.36 | | 22-Oct-09 | 8.62 | 9.02 | 8.51 | 8.91 | 884,700 | 8.91 | | 21-Oct-09 | 8.81 | 8.89 | 8.46 | 8.61 | 1,635,200 | 8.61 | | 20-Oct-09 | 9.12 | 9.14 | 8.78 | 8.84 | 594,200 | 8.84 | | 19-Oct-09 | 9.25 | 9.29 | 9.04 | 9.12 | 708,200 | 9.12 | | 16-Oct-09 | 9.72 | 9.72 | 9.10 | 9.24 | 731,700 | 9.24 | | 15-Oct-09 | 9.73 | 9.81 | 9.60 | 9.77 | 673,200 | 9.77 | | 14-Oct-09 | 9.75 | 9.85 | 9.53 | 9.83 | 488,900 | 9.83 | | 13-Oct-09 | 9.69 | 9.80 | 9.55 | 9.59 | 309,100 | 9.59 | | 12-Oct-09 | 9.82 | 10.11 | 9.59 | 9.67 | 492,200 | 9.67 | | 9-Oct-09 | 9.54 | 9.81 | 9.48 | 9.79 | 419,100 | 9.79 | | 8-Oct-09 | 9.76 | 9.76 | 9.42 | 9.57 | 505,300 | 9.57 | | 7-Oct-09 | 9.56 | 9.84 | 9.48 | 9.63 | 439,800 | 9.63 | | 6-Oct-09 | 9.61 | 9.86 | 9.51 | 9.57 | 800,400 | 9.57 | | 5-Oct-09 | 9.51 | 9.66 | 9.32 | 9.53 | 420,500 | 9.53 | | 2-Oct-09 | 9.35 | 9.54 | 9.32 | 9.45 | 907,500 | 9.45 | | 1-Oct-09 | 9.91 | 10.00 | 9.36 | 9.46 | 2,127,200 | 9.46 | | 30-Sep-09 | 9.73 | 10.20 | 9.65 | 9.99 | 1,249,400 | 9.99 | | 29-Sep-09 | 9.76 | 9.87 | 9.63 | 9.69 | 590,000 | 9.69 | | 28-Sep-09 | 9.64 | 9.89 | 9.51 | 9.78 | 484,400 | 9.78 | | 25-Sep-09 | 9.59 | 9.61 | 9.34 | 9.60 | 695,800 | 9.60 | | 24-Sep-09 | 9.94 | 9.94 | 9.45 | 9.65 | 653,700 | 9.65 | | 23-Sep-09 | 9.81 | 10.06 | 9.73 | 9.87 | 953,700 | 9.87 | | 22-Sep-09 | 9.55 | 9.90 | 9.55 | 9.73 | 717,200 | 9.73 | | 21-Sep-09 | 9.45 | 9.56 | 9.34 | 9.51 | 357,200 | 9.51 | | 18-Sep-09 | 9.57 | 9.68 | 9.46 | 9.56 | 716,200 | 9.56 | | 17-Sep-09 | 9.48 | 9.66 | 9.36 | 9.54 | 830,900 | 9.54 | | 16-Sep-09 | 9.92 | 9.96 | 9.46 | 9.52 | 1,478,500 | 9.52 | | 15-Sep-09 | 10.44 | 10.59 | 9.88 | 9.92 | 1,642,200 | 9.92 | | 14-Sep-09 | 9.72 | 10.52 | 9.57 | 10.45 | 2,087,900 | 10.45 | | * Close price adjusted for dividends and splits. |
|
0.25% Nasdaq 
Historical Prices
