| Date | Open | High | Low | Close | Volume | Adj Close* | | 27-Nov-09 | 5.96 | 6.04 | 5.90 | 5.97 | 232,500 | 5.97 | | 25-Nov-09 | 6.06 | 6.11 | 5.91 | 6.04 | 642,600 | 6.04 | | 24-Nov-09 | 5.80 | 6.08 | 5.75 | 6.02 | 538,800 | 6.02 | | 23-Nov-09 | 5.90 | 5.98 | 5.74 | 5.79 | 370,900 | 5.79 | | 20-Nov-09 | 5.85 | 5.95 | 5.78 | 5.80 | 522,400 | 5.80 | | 19-Nov-09 | 6.03 | 6.23 | 5.87 | 5.90 | 375,400 | 5.90 | | 18-Nov-09 | 6.18 | 6.37 | 6.03 | 6.10 | 330,200 | 6.10 | | 17-Nov-09 | 6.39 | 6.39 | 6.15 | 6.17 | 224,400 | 6.17 | | 16-Nov-09 | 6.28 | 6.53 | 6.25 | 6.39 | 383,400 | 6.39 | | 13-Nov-09 | 6.33 | 6.52 | 6.15 | 6.25 | 313,000 | 6.25 | | 12-Nov-09 | 6.74 | 6.81 | 6.27 | 6.32 | 632,100 | 6.32 | | 11-Nov-09 | 6.87 | 6.87 | 6.60 | 6.68 | 226,600 | 6.68 | | 10-Nov-09 | 6.98 | 7.23 | 6.76 | 6.78 | 221,400 | 6.78 | | 9-Nov-09 | 7.00 | 7.21 | 6.96 | 7.00 | 247,500 | 7.00 | | 6-Nov-09 | 7.17 | 7.26 | 6.90 | 6.95 | 302,800 | 6.95 | | 5-Nov-09 | 7.31 | 7.41 | 7.27 | 7.35 | 326,700 | 7.35 | | 4-Nov-09 | 7.51 | 7.53 | 7.10 | 7.24 | 434,600 | 7.24 | | 3-Nov-09 | 7.32 | 7.56 | 7.26 | 7.49 | 678,700 | 7.49 | | 2-Nov-09 | 7.47 | 7.49 | 7.27 | 7.34 | 686,600 | 7.34 | | 30-Oct-09 | 7.02 | 8.50 | 7.02 | 7.40 | 1,322,200 | 7.40 | | 29-Oct-09 | 7.49 | 7.49 | 7.19 | 7.27 | 1,236,300 | 7.27 | | 28-Oct-09 | 7.40 | 7.52 | 7.31 | 7.39 | 538,600 | 7.39 | | 27-Oct-09 | 7.37 | 7.51 | 7.36 | 7.40 | 226,200 | 7.40 | | 26-Oct-09 | 7.36 | 7.46 | 7.29 | 7.37 | 203,600 | 7.37 | | 23-Oct-09 | 7.46 | 7.55 | 7.30 | 7.36 | 220,600 | 7.36 | | 22-Oct-09 | 7.41 | 7.45 | 7.38 | 7.44 | 182,900 | 7.44 | | 21-Oct-09 | 7.40 | 7.55 | 7.34 | 7.40 | 217,300 | 7.40 | | 20-Oct-09 | 7.45 | 7.53 | 7.26 | 7.40 | 157,900 | 7.40 | | 19-Oct-09 | 7.46 | 7.47 | 7.38 | 7.42 | 188,800 | 7.42 | | 16-Oct-09 | 7.38 | 7.48 | 7.33 | 7.40 | 217,100 | 7.40 | | 15-Oct-09 | 7.42 | 7.52 | 7.40 | 7.41 | 148,200 | 7.41 | | 14-Oct-09 | 7.50 | 7.57 | 7.40 | 7.45 | 183,900 | 7.45 | | 13-Oct-09 | 7.37 | 7.43 | 7.25 | 7.41 | 229,400 | 7.41 | | 12-Oct-09 | 7.44 | 7.47 | 7.40 | 7.40 | 204,800 | 7.40 | | 9-Oct-09 | 7.30 | 7.47 | 7.29 | 7.47 | 272,200 | 7.47 | | 8-Oct-09 | 7.38 | 7.41 | 7.26 | 7.33 | 273,200 | 7.33 | | 7-Oct-09 | 7.30 | 7.37 | 7.22 | 7.32 | 252,700 | 7.32 | | 6-Oct-09 | 7.26 | 7.34 | 7.26 | 7.31 | 243,400 | 7.31 | | 5-Oct-09 | 6.86 | 7.28 | 6.86 | 7.24 | 329,800 | 7.24 | | 2-Oct-09 | 6.84 | 6.88 | 6.68 | 6.85 | 201,000 | 6.85 | | 1-Oct-09 | 7.00 | 7.00 | 6.60 | 6.87 | 238,700 | 6.87 | | 30-Sep-09 | 7.19 | 7.19 | 6.93 | 7.00 | 612,800 | 7.00 | | 29-Sep-09 | 7.39 | 7.42 | 7.17 | 7.21 | 255,800 | 7.21 | | 28-Sep-09 | 7.21 | 7.43 | 7.12 | 7.40 | 235,600 | 7.40 | | 25-Sep-09 | 7.01 | 7.21 | 7.01 | 7.15 | 250,500 | 7.15 | | 24-Sep-09 | 7.47 | 7.49 | 6.98 | 7.07 | 1,315,900 | 7.07 | | 23-Sep-09 | 6.95 | 7.56 | 6.93 | 7.40 | 436,600 | 7.40 | | 22-Sep-09 | 6.88 | 7.00 | 6.73 | 6.94 | 288,500 | 6.94 | | 21-Sep-09 | 6.84 | 6.90 | 6.75 | 6.81 | 89,400 | 6.81 | | 18-Sep-09 | 6.72 | 6.93 | 6.68 | 6.91 | 260,100 | 6.91 | | 17-Sep-09 | 6.71 | 6.88 | 6.66 | 6.70 | 178,000 | 6.70 | | 16-Sep-09 | 6.65 | 6.72 | 6.59 | 6.71 | 124,900 | 6.71 | | 15-Sep-09 | 6.55 | 6.68 | 6.51 | 6.65 | 143,400 | 6.65 | | 14-Sep-09 | 6.33 | 6.58 | 6.26 | 6.58 | 187,500 | 6.58 | | 11-Sep-09 | 6.16 | 6.46 | 6.13 | 6.40 | 129,000 | 6.40 | | 10-Sep-09 | 6.14 | 6.18 | 5.99 | 6.17 | 167,400 | 6.17 | | 9-Sep-09 | 6.00 | 6.22 | 6.00 | 6.16 | 99,100 | 6.16 | | 8-Sep-09 | 6.14 | 6.15 | 5.89 | 6.02 | 125,000 | 6.02 | | 4-Sep-09 | 5.97 | 6.09 | 5.87 | 6.09 | 233,100 | 6.09 | | 3-Sep-09 | 5.99 | 6.07 | 5.88 | 5.98 | 177,500 | 5.98 | | 2-Sep-09 | 6.18 | 6.31 | 5.86 | 5.98 | 356,900 | 5.98 | | 1-Sep-09 | 6.23 | 6.47 | 6.09 | 6.19 | 363,700 | 6.19 | | 31-Aug-09 | 6.59 | 6.61 | 6.22 | 6.27 | 531,400 | 6.27 | | 28-Aug-09 | 6.76 | 6.97 | 6.53 | 6.64 | 283,500 | 6.64 | | 27-Aug-09 | 6.67 | 6.74 | 6.45 | 6.70 | 219,800 | 6.70 | | 26-Aug-09 | 6.84 | 6.84 | 6.64 | 6.69 | 201,500 | 6.69 | | * Close price adjusted for dividends and splits. |
|
1.48% Nasdaq 
Historical Prices
