| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 7.08 | 7.15 | 6.98 | 7.03 | 234,600 | 7.03 | | 19-Nov-09 | 7.06 | 7.18 | 7.04 | 7.15 | 325,600 | 7.15 | | 18-Nov-09 | 7.14 | 7.19 | 7.05 | 7.15 | 230,100 | 7.15 | | 17-Nov-09 | 7.53 | 7.53 | 7.12 | 7.16 | 260,000 | 7.16 | | 16-Nov-09 | 7.26 | 7.57 | 7.07 | 7.45 | 227,000 | 7.45 | | 13-Nov-09 | 7.00 | 7.27 | 7.00 | 7.15 | 156,100 | 7.15 | | 12-Nov-09 | 7.14 | 7.30 | 7.00 | 7.00 | 402,300 | 7.00 | | 11-Nov-09 | 7.24 | 7.31 | 7.11 | 7.18 | 168,000 | 7.18 | | 10-Nov-09 | 7.23 | 7.29 | 7.10 | 7.17 | 66,200 | 7.17 | | 9-Nov-09 | 7.16 | 7.31 | 7.06 | 7.28 | 195,600 | 7.28 | | 6-Nov-09 | 7.20 | 7.31 | 7.04 | 7.09 | 264,400 | 7.09 | | 5-Nov-09 | 7.32 | 7.41 | 7.06 | 7.37 | 209,400 | 7.37 | | 4-Nov-09 | 7.18 | 7.37 | 7.00 | 7.24 | 302,600 | 7.24 | | 3-Nov-09 | 7.27 | 7.30 | 7.05 | 7.16 | 383,500 | 7.16 | | 2-Nov-09 | 7.47 | 7.55 | 7.06 | 7.38 | 405,400 | 7.38 | | 30-Oct-09 | 7.60 | 7.65 | 6.64 | 7.46 | 716,400 | 7.46 | | 29-Oct-09 | 7.70 | 7.75 | 7.60 | 7.70 | 175,100 | 7.70 | | 28-Oct-09 | 7.82 | 7.82 | 7.36 | 7.60 | 419,000 | 7.60 | | 27-Oct-09 | 7.96 | 7.97 | 7.74 | 7.83 | 144,300 | 7.83 | | 26-Oct-09 | 8.15 | 8.31 | 7.79 | 7.90 | 162,000 | 7.90 | | 23-Oct-09 | 8.19 | 8.34 | 7.92 | 8.11 | 241,700 | 8.11 | | 22-Oct-09 | 8.10 | 8.27 | 8.03 | 8.20 | 72,100 | 8.20 | | 21-Oct-09 | 8.17 | 8.37 | 8.10 | 8.14 | 230,400 | 8.14 | | 20-Oct-09 | 8.26 | 8.26 | 8.10 | 8.18 | 142,600 | 8.18 | | 19-Oct-09 | 8.22 | 8.35 | 8.02 | 8.27 | 118,100 | 8.27 | | 16-Oct-09 | 8.26 | 8.29 | 8.05 | 8.15 | 183,300 | 8.15 | | 15-Oct-09 | 8.31 | 8.42 | 8.16 | 8.38 | 163,100 | 8.38 | | 14-Oct-09 | 8.02 | 8.41 | 8.02 | 8.40 | 192,000 | 8.40 | | 13-Oct-09 | 8.24 | 8.24 | 7.90 | 8.01 | 123,900 | 8.01 | | 12-Oct-09 | 8.52 | 8.52 | 8.21 | 8.28 | 176,600 | 8.28 | | 9-Oct-09 | 8.20 | 8.55 | 8.17 | 8.54 | 133,600 | 8.54 | | 8-Oct-09 | 8.26 | 8.38 | 8.23 | 8.26 | 177,900 | 8.26 | | 7-Oct-09 | 8.32 | 8.33 | 8.13 | 8.23 | 80,200 | 8.23 | | 6-Oct-09 | 8.34 | 8.41 | 8.18 | 8.39 | 164,200 | 8.39 | | 5-Oct-09 | 7.89 | 8.34 | 7.83 | 8.31 | 305,100 | 8.31 | | 2-Oct-09 | 7.73 | 8.01 | 7.63 | 7.86 | 218,700 | 7.86 | | 1-Oct-09 | 8.29 | 8.34 | 7.81 | 7.81 | 306,600 | 7.81 | | 30-Sep-09 | 8.40 | 8.42 | 8.26 | 8.33 | 237,600 | 8.33 | | 29-Sep-09 | 8.42 | 8.44 | 8.30 | 8.38 | 98,400 | 8.38 | | 28-Sep-09 | 8.25 | 8.63 | 8.25 | 8.43 | 170,200 | 8.43 | | 25-Sep-09 | 8.42 | 8.50 | 8.12 | 8.19 | 179,700 | 8.19 | | 24-Sep-09 | 8.61 | 8.77 | 8.04 | 8.48 | 251,600 | 8.48 | | 23-Sep-09 | 8.65 | 8.80 | 8.61 | 8.61 | 211,100 | 8.61 | | 22-Sep-09 | 8.60 | 8.70 | 8.49 | 8.60 | 150,100 | 8.60 | | 21-Sep-09 | 8.59 | 8.65 | 8.34 | 8.50 | 214,700 | 8.50 | | 18-Sep-09 | 8.71 | 8.73 | 8.55 | 8.66 | 469,100 | 8.66 | | 17-Sep-09 | 8.85 | 8.85 | 8.68 | 8.70 | 333,400 | 8.70 | | 16-Sep-09 | 8.66 | 8.84 | 8.57 | 8.84 | 302,700 | 8.84 | | 15-Sep-09 | 8.30 | 8.61 | 8.17 | 8.61 | 279,600 | 8.61 | | 14-Sep-09 | 8.07 | 8.29 | 8.06 | 8.29 | 212,000 | 8.29 | | 11-Sep-09 | 8.11 | 8.35 | 8.06 | 8.18 | 245,100 | 8.18 | | 10-Sep-09 | 7.89 | 8.09 | 7.76 | 8.07 | 231,400 | 8.07 | | 9-Sep-09 | 7.55 | 7.96 | 7.54 | 7.86 | 319,700 | 7.86 | | 8-Sep-09 | 7.35 | 7.54 | 7.25 | 7.53 | 349,000 | 7.53 | | 4-Sep-09 | 7.08 | 7.35 | 7.02 | 7.35 | 345,400 | 7.35 | | 3-Sep-09 | 6.92 | 7.12 | 6.85 | 7.10 | 240,600 | 7.10 | | 2-Sep-09 | 6.74 | 6.94 | 6.55 | 6.85 | 280,800 | 6.85 | | 1-Sep-09 | 7.21 | 7.35 | 6.76 | 6.82 | 353,800 | 6.82 | | 31-Aug-09 | 7.26 | 7.40 | 7.07 | 7.31 | 333,200 | 7.31 | | 28-Aug-09 | 7.68 | 7.81 | 7.31 | 7.38 | 187,800 | 7.38 | | 27-Aug-09 | 7.70 | 7.75 | 7.50 | 7.66 | 140,700 | 7.66 | | 26-Aug-09 | 7.65 | 7.71 | 7.62 | 7.71 | 206,500 | 7.71 | | 25-Aug-09 | 7.85 | 7.89 | 7.56 | 7.67 | 301,400 | 7.67 | | 24-Aug-09 | 7.97 | 8.12 | 7.75 | 7.80 | 272,500 | 7.80 | | 21-Aug-09 | 8.27 | 8.37 | 7.95 | 8.05 | 557,400 | 8.05 | | 20-Aug-09 | 8.00 | 8.20 | 7.91 | 8.20 | 267,300 | 8.20 | | * Close price adjusted for dividends and splits. |
|
1.19% Nasdaq 
Historical Prices
