| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 7.38 | 7.38 | 7.20 | 7.28 | 168,100 | 7.28 | | 23-Nov-09 | 7.39 | 7.54 | 7.34 | 7.39 | 128,800 | 7.39 | | 20-Nov-09 | 7.24 | 7.46 | 7.19 | 7.27 | 132,100 | 7.27 | | 19-Nov-09 | 7.38 | 7.44 | 7.25 | 7.27 | 130,200 | 7.27 | | 18-Nov-09 | 7.51 | 7.57 | 7.35 | 7.42 | 87,500 | 7.42 | | 17-Nov-09 | 7.57 | 7.61 | 7.40 | 7.53 | 88,900 | 7.53 | | 16-Nov-09 | 7.33 | 7.69 | 7.33 | 7.58 | 283,500 | 7.58 | | 13-Nov-09 | 7.08 | 7.50 | 7.08 | 7.29 | 176,000 | 7.29 | | 12-Nov-09 | 7.38 | 7.45 | 6.99 | 7.02 | 158,800 | 7.02 | | 11-Nov-09 | 7.39 | 7.50 | 7.29 | 7.37 | 81,200 | 7.37 | | 10-Nov-09 | 7.37 | 7.43 | 7.15 | 7.30 | 145,300 | 7.30 | | 9-Nov-09 | 7.48 | 7.66 | 7.37 | 7.41 | 175,900 | 7.41 | | 6-Nov-09 | 7.22 | 7.49 | 7.17 | 7.39 | 441,700 | 7.39 | | 5-Nov-09 | 6.98 | 7.40 | 6.98 | 7.33 | 297,900 | 7.33 | | 4-Nov-09 | 6.92 | 7.05 | 6.91 | 6.94 | 186,900 | 6.94 | | 3-Nov-09 | 6.71 | 6.91 | 6.60 | 6.90 | 163,400 | 6.90 | | 2-Nov-09 | 6.94 | 6.94 | 6.65 | 6.78 | 175,400 | 6.78 | | 30-Oct-09 | 7.00 | 7.07 | 6.53 | 6.86 | 483,200 | 6.86 | | 29-Oct-09 | 7.06 | 7.13 | 6.95 | 7.03 | 222,000 | 7.03 | | 28-Oct-09 | 7.34 | 7.40 | 6.96 | 6.97 | 220,700 | 6.97 | | 27-Oct-09 | 7.33 | 7.50 | 7.16 | 7.33 | 308,900 | 7.33 | | 26-Oct-09 | 7.49 | 7.69 | 7.29 | 7.33 | 170,700 | 7.33 | | 23-Oct-09 | 7.72 | 7.79 | 7.42 | 7.50 | 136,800 | 7.50 | | 22-Oct-09 | 7.58 | 7.75 | 7.53 | 7.72 | 160,400 | 7.72 | | 21-Oct-09 | 7.75 | 7.99 | 7.55 | 7.59 | 166,800 | 7.59 | | 20-Oct-09 | 7.86 | 7.95 | 7.73 | 7.78 | 143,200 | 7.78 | | 19-Oct-09 | 7.77 | 7.88 | 7.51 | 7.86 | 120,900 | 7.86 | | 16-Oct-09 | 7.77 | 7.85 | 7.55 | 7.72 | 133,300 | 7.72 | | 15-Oct-09 | 7.65 | 7.96 | 7.55 | 7.85 | 152,800 | 7.85 | | 14-Oct-09 | 7.75 | 7.79 | 7.58 | 7.73 | 150,400 | 7.73 | | 13-Oct-09 | 7.75 | 7.75 | 7.52 | 7.63 | 136,900 | 7.63 | | 12-Oct-09 | 7.93 | 8.00 | 7.70 | 7.74 | 220,400 | 7.74 | | 9-Oct-09 | 7.61 | 7.90 | 7.60 | 7.88 | 158,500 | 7.88 | | 8-Oct-09 | 7.90 | 7.92 | 7.65 | 7.68 | 341,500 | 7.68 | | 7-Oct-09 | 7.96 | 8.00 | 7.80 | 7.88 | 127,400 | 7.88 | | 6-Oct-09 | 8.25 | 8.25 | 7.93 | 8.02 | 203,300 | 8.02 | | 5-Oct-09 | 7.58 | 8.26 | 7.58 | 8.22 | 388,800 | 8.22 | | 2-Oct-09 | 7.50 | 7.63 | 7.25 | 7.52 | 188,200 | 7.52 | | 1-Oct-09 | 7.91 | 7.95 | 7.63 | 7.63 | 228,900 | 7.63 | | 30-Sep-09 | 8.00 | 8.00 | 7.64 | 7.93 | 229,900 | 7.93 | | 29-Sep-09 | 7.96 | 8.10 | 7.91 | 8.00 | 116,500 | 8.00 | | 28-Sep-09 | 7.77 | 8.07 | 7.59 | 7.98 | 238,500 | 7.98 | | 25-Sep-09 | 7.77 | 7.82 | 7.51 | 7.72 | 467,900 | 7.72 | | 24-Sep-09 | 8.00 | 8.13 | 7.73 | 7.81 | 284,200 | 7.81 | | 23-Sep-09 | 8.07 | 8.15 | 7.95 | 7.97 | 176,100 | 7.97 | | 22-Sep-09 | 8.04 | 8.26 | 7.95 | 8.03 | 372,200 | 8.03 | | 21-Sep-09 | 7.94 | 8.11 | 7.82 | 8.00 | 186,000 | 8.00 | | 18-Sep-09 | 7.95 | 8.01 | 7.89 | 8.00 | 302,200 | 8.00 | | 17-Sep-09 | 8.00 | 8.07 | 7.85 | 7.92 | 89,200 | 7.92 | | 16-Sep-09 | 8.09 | 8.09 | 7.77 | 8.02 | 265,300 | 8.02 | | 15-Sep-09 | 8.16 | 8.16 | 7.98 | 8.04 | 130,200 | 8.04 | | 14-Sep-09 | 8.25 | 8.31 | 8.03 | 8.20 | 132,400 | 8.20 | | 11-Sep-09 | 8.47 | 8.47 | 8.19 | 8.25 | 134,900 | 8.25 | | 10-Sep-09 | 8.31 | 8.54 | 8.10 | 8.48 | 293,600 | 8.48 | | 9-Sep-09 | 8.14 | 8.39 | 8.11 | 8.36 | 295,600 | 8.36 | | 8-Sep-09 | 8.12 | 8.19 | 7.95 | 8.12 | 174,900 | 8.12 | | 4-Sep-09 | 8.04 | 8.12 | 7.96 | 8.09 | 472,000 | 8.09 | | 3-Sep-09 | 7.75 | 8.09 | 7.65 | 8.04 | 301,900 | 8.04 | | 2-Sep-09 | 7.63 | 7.78 | 7.57 | 7.71 | 304,900 | 7.71 | | 1-Sep-09 | 7.73 | 8.02 | 7.60 | 7.69 | 212,000 | 7.69 | | 31-Aug-09 | 7.89 | 7.95 | 7.36 | 7.81 | 279,900 | 7.81 | | 28-Aug-09 | 8.15 | 8.21 | 7.85 | 7.95 | 193,900 | 7.95 | | 27-Aug-09 | 8.13 | 8.31 | 7.93 | 8.13 | 276,700 | 8.13 | | 26-Aug-09 | 8.27 | 8.29 | 8.07 | 8.20 | 751,500 | 8.20 | | 25-Aug-09 | 8.28 | 8.31 | 8.08 | 8.22 | 257,600 | 8.22 | | 24-Aug-09 | 8.48 | 8.64 | 8.07 | 8.21 | 794,900 | 8.21 | | * Close price adjusted for dividends and splits. |
|
0.16% Nasdaq 
Historical Prices
