| Date | Open | High | Low | Close | Volume | Adj Close* | | 10-Dec-09 | 8.38 | 8.49 | 8.14 | 8.17 | 247,100 | 8.17 | | 9-Dec-09 | 8.06 | 8.37 | 7.64 | 8.36 | 385,400 | 8.36 | | 8-Dec-09 | 8.06 | 8.43 | 7.89 | 8.14 | 305,300 | 8.14 | | 7-Dec-09 | 8.00 | 8.11 | 7.70 | 8.11 | 163,700 | 8.11 | | 4-Dec-09 | 7.58 | 7.99 | 7.58 | 7.99 | 204,300 | 7.99 | | 3-Dec-09 | 7.49 | 7.70 | 7.25 | 7.40 | 177,300 | 7.40 | | 2-Dec-09 | 7.33 | 7.63 | 7.10 | 7.42 | 243,600 | 7.42 | | 1-Dec-09 | 7.25 | 7.50 | 6.59 | 7.30 | 212,300 | 7.30 | | 30-Nov-09 | 6.70 | 7.20 | 6.42 | 7.15 | 819,600 | 7.15 | | 27-Nov-09 | 6.73 | 7.15 | 6.39 | 6.75 | 146,600 | 6.75 | | 25-Nov-09 | 7.23 | 7.25 | 7.03 | 7.16 | 54,100 | 7.16 | | 24-Nov-09 | 7.21 | 7.21 | 7.00 | 7.21 | 127,000 | 7.21 | | 23-Nov-09 | 7.10 | 7.25 | 7.05 | 7.20 | 146,000 | 7.20 | | 20-Nov-09 | 6.99 | 7.20 | 6.65 | 7.05 | 240,500 | 7.05 | | 19-Nov-09 | 6.42 | 7.23 | 6.27 | 7.06 | 361,100 | 7.06 | | 18-Nov-09 | 6.50 | 6.52 | 6.27 | 6.52 | 179,200 | 6.52 | | 17-Nov-09 | 6.18 | 6.50 | 6.18 | 6.44 | 212,000 | 6.44 | | 16-Nov-09 | 5.64 | 6.27 | 5.50 | 6.23 | 210,300 | 6.23 | | 13-Nov-09 | 5.55 | 5.68 | 5.51 | 5.56 | 97,700 | 5.56 | | 12-Nov-09 | 5.62 | 5.80 | 5.52 | 5.56 | 79,000 | 5.56 | | 11-Nov-09 | 5.65 | 5.70 | 5.62 | 5.65 | 48,900 | 5.65 | | 10-Nov-09 | 5.71 | 5.81 | 5.50 | 5.58 | 86,200 | 5.58 | | 9-Nov-09 | 5.71 | 5.90 | 5.70 | 5.87 | 66,700 | 5.87 | | 6-Nov-09 | 5.71 | 5.83 | 5.60 | 5.72 | 77,500 | 5.72 | | 5-Nov-09 | 5.68 | 5.85 | 5.55 | 5.81 | 97,900 | 5.81 | | 4-Nov-09 | 5.39 | 5.69 | 5.39 | 5.63 | 130,800 | 5.63 | | 3-Nov-09 | 5.50 | 5.52 | 5.01 | 5.34 | 191,100 | 5.34 | | 2-Nov-09 | 5.90 | 6.28 | 5.28 | 5.56 | 186,900 | 5.56 | | 30-Oct-09 | 6.10 | 6.47 | 5.69 | 5.84 | 190,700 | 5.84 | | 29-Oct-09 | 5.99 | 6.42 | 5.68 | 6.13 | 212,400 | 6.13 | | 28-Oct-09 | 6.05 | 6.08 | 5.43 | 5.43 | 309,400 | 5.43 | | 27-Oct-09 | 6.25 | 6.29 | 6.00 | 6.03 | 150,100 | 6.03 | | 26-Oct-09 | 6.50 | 6.95 | 6.24 | 6.25 | 246,200 | 6.25 | | 23-Oct-09 | 6.84 | 6.99 | 6.50 | 6.52 | 215,100 | 6.52 | | 22-Oct-09 | 7.05 | 7.05 | 6.67 | 6.84 | 179,000 | 6.84 | | 21-Oct-09 | 7.17 | 7.26 | 7.00 | 7.02 | 182,900 | 7.02 | | 20-Oct-09 | 7.36 | 7.38 | 7.13 | 7.15 | 91,000 | 7.15 | | 19-Oct-09 | 7.35 | 7.49 | 7.26 | 7.31 | 96,600 | 7.31 | | 16-Oct-09 | 7.13 | 7.46 | 7.02 | 7.29 | 225,900 | 7.29 | | 15-Oct-09 | 7.25 | 7.40 | 7.15 | 7.16 | 78,700 | 7.16 | | 14-Oct-09 | 7.27 | 7.30 | 7.15 | 7.28 | 76,100 | 7.28 | | 13-Oct-09 | 7.30 | 7.46 | 7.15 | 7.18 | 90,100 | 7.18 | | 12-Oct-09 | 7.50 | 7.50 | 7.27 | 7.33 | 72,500 | 7.33 | | 9-Oct-09 | 7.69 | 7.69 | 7.39 | 7.50 | 59,800 | 7.50 | | 8-Oct-09 | 7.65 | 7.82 | 7.58 | 7.67 | 79,900 | 7.67 | | 7-Oct-09 | 7.59 | 7.99 | 7.54 | 7.61 | 62,700 | 7.61 | | 6-Oct-09 | 7.30 | 7.65 | 7.28 | 7.58 | 86,900 | 7.58 | | 5-Oct-09 | 7.23 | 7.40 | 7.20 | 7.28 | 118,000 | 7.28 | | 2-Oct-09 | 7.29 | 7.39 | 7.00 | 7.20 | 136,400 | 7.20 | | 1-Oct-09 | 7.90 | 8.00 | 7.39 | 7.39 | 162,200 | 7.39 | | 30-Sep-09 | 8.09 | 8.16 | 7.76 | 7.89 | 119,300 | 7.89 | | 29-Sep-09 | 8.15 | 8.29 | 7.98 | 8.11 | 106,000 | 8.11 | | 28-Sep-09 | 8.41 | 8.41 | 8.02 | 8.08 | 182,100 | 8.08 | | 25-Sep-09 | 8.19 | 8.45 | 8.01 | 8.39 | 124,800 | 8.39 | | 24-Sep-09 | 8.62 | 8.75 | 7.98 | 8.24 | 155,300 | 8.24 | | 23-Sep-09 | 8.48 | 8.75 | 8.39 | 8.63 | 208,300 | 8.63 | | 22-Sep-09 | 8.59 | 8.68 | 8.43 | 8.49 | 200,700 | 8.49 | | 21-Sep-09 | 8.46 | 8.73 | 8.05 | 8.56 | 178,600 | 8.56 | | 18-Sep-09 | 7.90 | 8.72 | 7.78 | 8.63 | 590,800 | 8.63 | | 17-Sep-09 | 7.94 | 8.00 | 7.80 | 7.88 | 88,100 | 7.88 | | 16-Sep-09 | 8.02 | 8.08 | 7.90 | 7.94 | 115,700 | 7.94 | | 15-Sep-09 | 8.10 | 8.26 | 7.97 | 8.03 | 104,800 | 8.03 | | 14-Sep-09 | 8.00 | 8.20 | 7.75 | 8.10 | 85,000 | 8.10 | | 11-Sep-09 | 8.42 | 8.45 | 8.00 | 8.03 | 146,200 | 8.03 | | 10-Sep-09 | 8.14 | 8.40 | 8.06 | 8.39 | 96,800 | 8.39 | | 9-Sep-09 | 7.97 | 8.35 | 7.87 | 8.17 | 168,000 | 8.17 | | * Close price adjusted for dividends and splits. |
|
0.67% Nasdaq 0.00%
Historical Prices
