| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 8.61 | 8.67 | 8.31 | 8.32 | 623,500 | 8.32 | | 24-Nov-09 | 9.07 | 9.07 | 8.43 | 8.56 | 857,600 | 8.56 | | 23-Nov-09 | 8.90 | 9.12 | 8.85 | 8.99 | 852,000 | 8.99 | | 20-Nov-09 | 8.59 | 8.92 | 8.57 | 8.79 | 387,400 | 8.79 | | 19-Nov-09 | 8.73 | 8.80 | 8.48 | 8.71 | 756,300 | 8.71 | | 18-Nov-09 | 8.49 | 8.75 | 8.40 | 8.75 | 740,200 | 8.75 | | 17-Nov-09 | 8.18 | 8.47 | 8.17 | 8.47 | 568,800 | 8.47 | | 16-Nov-09 | 8.15 | 8.33 | 8.14 | 8.25 | 822,700 | 8.25 | | 13-Nov-09 | 8.41 | 8.41 | 8.02 | 8.17 | 362,000 | 8.17 | | 12-Nov-09 | 8.39 | 8.50 | 8.30 | 8.33 | 487,600 | 8.33 | | 11-Nov-09 | 8.43 | 8.50 | 8.25 | 8.33 | 527,200 | 8.33 | | 10-Nov-09 | 7.96 | 8.41 | 7.96 | 8.36 | 669,500 | 8.36 | | 9-Nov-09 | 7.93 | 8.15 | 7.87 | 8.00 | 440,900 | 8.00 | | 6-Nov-09 | 7.96 | 8.05 | 7.72 | 7.78 | 362,600 | 7.78 | | 5-Nov-09 | 7.61 | 8.03 | 7.55 | 8.00 | 592,600 | 8.00 | | 4-Nov-09 | 7.50 | 7.64 | 7.34 | 7.50 | 646,600 | 7.50 | | 3-Nov-09 | 7.25 | 7.50 | 7.16 | 7.45 | 479,800 | 7.45 | | 2-Nov-09 | 7.52 | 7.64 | 7.10 | 7.27 | 537,800 | 7.27 | | 30-Oct-09 | 7.28 | 7.65 | 6.90 | 7.44 | 930,200 | 7.44 | | 29-Oct-09 | 7.11 | 7.44 | 7.10 | 7.28 | 629,700 | 7.28 | | 28-Oct-09 | 7.38 | 7.43 | 6.97 | 7.00 | 733,400 | 7.00 | | 27-Oct-09 | 7.50 | 7.59 | 7.36 | 7.40 | 370,400 | 7.40 | | 26-Oct-09 | 7.44 | 7.70 | 7.37 | 7.45 | 773,200 | 7.45 | | 23-Oct-09 | 7.52 | 7.54 | 7.33 | 7.35 | 433,700 | 7.35 | | 22-Oct-09 | 7.49 | 7.52 | 7.06 | 7.41 | 809,700 | 7.41 | | 21-Oct-09 | 7.38 | 7.64 | 7.38 | 7.48 | 730,300 | 7.48 | | 20-Oct-09 | 7.74 | 7.88 | 7.37 | 7.39 | 1,081,100 | 7.39 | | 19-Oct-09 | 7.19 | 7.38 | 7.10 | 7.32 | 795,200 | 7.32 | | 16-Oct-09 | 7.08 | 7.25 | 7.01 | 7.13 | 805,500 | 7.13 | | 15-Oct-09 | 7.05 | 7.19 | 6.95 | 7.13 | 998,200 | 7.13 | | 14-Oct-09 | 6.74 | 7.05 | 6.74 | 7.05 | 1,084,300 | 7.05 | | 13-Oct-09 | 6.69 | 6.75 | 6.60 | 6.64 | 845,800 | 6.64 | | 12-Oct-09 | 6.60 | 6.87 | 6.60 | 6.69 | 792,200 | 6.69 | | 9-Oct-09 | 6.03 | 6.63 | 6.03 | 6.55 | 1,405,000 | 6.55 | | 8-Oct-09 | 6.53 | 6.53 | 5.82 | 6.03 | 2,304,900 | 6.03 | | 7-Oct-09 | 5.59 | 5.63 | 5.48 | 5.55 | 339,600 | 5.55 | | 6-Oct-09 | 5.48 | 5.65 | 5.36 | 5.63 | 419,400 | 5.63 | | 5-Oct-09 | 5.17 | 5.44 | 5.05 | 5.42 | 302,000 | 5.42 | | 2-Oct-09 | 5.11 | 5.32 | 4.80 | 5.12 | 385,300 | 5.12 | | 1-Oct-09 | 5.34 | 5.34 | 5.09 | 5.19 | 360,100 | 5.19 | | 30-Sep-09 | 5.43 | 5.50 | 5.16 | 5.36 | 400,100 | 5.36 | | 29-Sep-09 | 5.28 | 5.53 | 5.25 | 5.41 | 439,200 | 5.41 | | 28-Sep-09 | 5.21 | 5.38 | 5.07 | 5.26 | 378,500 | 5.26 | | 25-Sep-09 | 5.06 | 5.25 | 4.91 | 5.09 | 268,800 | 5.09 | | 24-Sep-09 | 5.37 | 5.42 | 4.81 | 5.07 | 641,500 | 5.07 | | 23-Sep-09 | 5.45 | 5.56 | 5.38 | 5.38 | 478,000 | 5.38 | | 22-Sep-09 | 5.61 | 5.61 | 5.45 | 5.45 | 334,000 | 5.45 | | 21-Sep-09 | 5.49 | 5.63 | 5.40 | 5.54 | 535,600 | 5.54 | | 18-Sep-09 | 5.64 | 5.64 | 5.52 | 5.56 | 750,200 | 5.56 | | 17-Sep-09 | 5.48 | 5.64 | 5.41 | 5.60 | 501,400 | 5.60 | | 16-Sep-09 | 5.15 | 5.51 | 5.11 | 5.48 | 476,300 | 5.48 | | 15-Sep-09 | 5.01 | 5.14 | 4.91 | 5.11 | 260,200 | 5.11 | | 14-Sep-09 | 4.78 | 5.08 | 4.67 | 4.99 | 275,900 | 4.99 | | 11-Sep-09 | 5.17 | 5.17 | 4.83 | 4.86 | 492,300 | 4.86 | | 10-Sep-09 | 5.05 | 5.26 | 4.99 | 5.13 | 570,600 | 5.13 | | 9-Sep-09 | 4.77 | 5.07 | 4.71 | 5.04 | 573,700 | 5.04 | | 8-Sep-09 | 4.55 | 4.80 | 4.51 | 4.77 | 519,700 | 4.77 | | 4-Sep-09 | 4.46 | 4.50 | 4.37 | 4.49 | 227,200 | 4.49 | | 3-Sep-09 | 4.31 | 4.51 | 4.26 | 4.45 | 337,700 | 4.45 | | 2-Sep-09 | 4.39 | 4.40 | 4.05 | 4.29 | 336,600 | 4.29 | | 1-Sep-09 | 4.38 | 4.50 | 4.21 | 4.41 | 424,100 | 4.41 | | 31-Aug-09 | 4.23 | 4.50 | 4.21 | 4.41 | 428,500 | 4.41 | | 28-Aug-09 | 4.30 | 4.34 | 4.17 | 4.27 | 341,000 | 4.27 | | 27-Aug-09 | 4.28 | 4.35 | 4.22 | 4.28 | 281,100 | 4.28 | | 26-Aug-09 | 4.40 | 4.50 | 4.20 | 4.28 | 1,002,100 | 4.28 | | 25-Aug-09 | 4.57 | 4.64 | 4.33 | 4.37 | 454,400 | 4.37 | | * Close price adjusted for dividends and splits. |
|
1.48% Nasdaq 
Historical Prices
