| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 6.85 | 6.95 | 6.83 | 6.85 | 81,600 | 6.85 | | 24-Nov-09 | 6.92 | 7.00 | 6.80 | 6.85 | 149,600 | 6.85 | | 23-Nov-09 | 6.91 | 7.23 | 6.84 | 6.90 | 99,500 | 6.90 | | 20-Nov-09 | 6.77 | 6.99 | 6.75 | 6.79 | 48,100 | 6.79 | | 19-Nov-09 | 7.01 | 7.07 | 6.75 | 6.83 | 74,200 | 6.83 | | 18-Nov-09 | 7.20 | 7.30 | 7.00 | 7.04 | 59,300 | 7.04 | | 17-Nov-09 | 6.77 | 7.26 | 6.71 | 7.20 | 96,600 | 7.20 | | 16-Nov-09 | 6.79 | 7.03 | 6.72 | 6.77 | 129,200 | 6.77 | | 13-Nov-09 | 6.68 | 6.80 | 6.60 | 6.71 | 172,600 | 6.71 | | 12-Nov-09 | 7.31 | 7.36 | 6.64 | 6.68 | 107,100 | 6.68 | | 11-Nov-09 | 7.30 | 7.37 | 7.26 | 7.32 | 42,300 | 7.32 | | 10-Nov-09 | 7.42 | 7.50 | 7.21 | 7.25 | 60,600 | 7.25 | | 9-Nov-09 | 7.56 | 7.56 | 7.37 | 7.43 | 226,800 | 7.43 | | 6-Nov-09 | 7.57 | 7.68 | 7.44 | 7.48 | 36,000 | 7.48 | | 5-Nov-09 | 7.51 | 7.80 | 7.47 | 7.62 | 95,000 | 7.62 | | 4-Nov-09 | 7.67 | 7.84 | 7.35 | 7.43 | 123,000 | 7.43 | | 3-Nov-09 | 8.03 | 8.03 | 7.12 | 7.68 | 479,100 | 7.68 | | 2-Nov-09 | 8.04 | 8.29 | 7.69 | 8.06 | 169,500 | 8.06 | | 30-Oct-09 | 8.20 | 8.43 | 7.93 | 8.04 | 87,200 | 8.04 | | 29-Oct-09 | 8.16 | 8.34 | 8.08 | 8.28 | 140,000 | 8.28 | | 28-Oct-09 | 8.26 | 8.26 | 8.04 | 8.13 | 257,900 | 8.13 | | 27-Oct-09 | 8.34 | 8.36 | 8.00 | 8.25 | 249,300 | 8.25 | | 26-Oct-09 | 8.92 | 9.36 | 8.27 | 8.34 | 242,600 | 8.34 | | 23-Oct-09 | 8.38 | 8.43 | 7.81 | 8.11 | 674,900 | 8.11 | | 22-Oct-09 | 8.31 | 8.48 | 8.14 | 8.38 | 33,400 | 8.38 | | 21-Oct-09 | 8.51 | 8.62 | 8.18 | 8.30 | 105,400 | 8.30 | | 20-Oct-09 | 8.45 | 8.55 | 8.32 | 8.50 | 55,100 | 8.50 | | 19-Oct-09 | 8.42 | 8.55 | 8.31 | 8.46 | 70,100 | 8.46 | | 16-Oct-09 | 8.26 | 8.42 | 8.13 | 8.37 | 73,600 | 8.37 | | 15-Oct-09 | 8.34 | 8.41 | 8.11 | 8.32 | 84,000 | 8.32 | | 14-Oct-09 | 8.07 | 8.42 | 8.01 | 8.37 | 248,600 | 8.37 | | 13-Oct-09 | 7.85 | 8.05 | 7.82 | 8.04 | 58,200 | 8.04 | | 12-Oct-09 | 7.85 | 7.96 | 7.77 | 7.86 | 127,500 | 7.86 | | 9-Oct-09 | 7.51 | 7.80 | 7.51 | 7.80 | 39,800 | 7.80 | | 8-Oct-09 | 7.47 | 7.62 | 7.47 | 7.52 | 125,800 | 7.52 | | 7-Oct-09 | 7.45 | 7.54 | 7.38 | 7.42 | 126,500 | 7.42 | | 6-Oct-09 | 7.65 | 7.73 | 7.45 | 7.49 | 116,400 | 7.49 | | 5-Oct-09 | 7.62 | 7.67 | 7.50 | 7.58 | 197,400 | 7.58 | | 2-Oct-09 | 7.83 | 7.87 | 7.56 | 7.61 | 109,300 | 7.61 | | 1-Oct-09 | 8.03 | 8.18 | 7.78 | 7.88 | 79,900 | 7.88 | | 30-Sep-09 | 8.25 | 8.25 | 7.78 | 8.03 | 104,700 | 8.03 | | 29-Sep-09 | 8.33 | 8.40 | 8.17 | 8.27 | 50,700 | 8.27 | | 28-Sep-09 | 8.12 | 8.41 | 8.12 | 8.30 | 42,100 | 8.30 | | 25-Sep-09 | 7.99 | 8.13 | 7.98 | 8.12 | 51,900 | 8.12 | | 24-Sep-09 | 8.13 | 8.19 | 7.79 | 7.99 | 68,400 | 7.99 | | 23-Sep-09 | 8.28 | 8.45 | 8.07 | 8.13 | 106,100 | 8.13 | | 22-Sep-09 | 8.52 | 8.52 | 8.16 | 8.28 | 74,100 | 8.28 | | 21-Sep-09 | 8.55 | 8.59 | 8.32 | 8.44 | 159,700 | 8.44 | | 18-Sep-09 | 8.61 | 8.82 | 8.41 | 8.66 | 200,400 | 8.66 | | 17-Sep-09 | 8.64 | 8.79 | 8.46 | 8.59 | 196,900 | 8.59 | | 16-Sep-09 | 7.99 | 8.65 | 7.84 | 8.64 | 226,500 | 8.64 | | 15-Sep-09 | 7.83 | 8.03 | 7.83 | 7.99 | 150,300 | 7.99 | | 14-Sep-09 | 7.65 | 7.88 | 7.53 | 7.87 | 148,100 | 7.87 | | 11-Sep-09 | 7.98 | 7.98 | 7.57 | 7.72 | 182,000 | 7.72 | | 10-Sep-09 | 8.03 | 8.07 | 7.87 | 7.99 | 118,900 | 7.99 | | 9-Sep-09 | 7.68 | 8.06 | 7.64 | 8.01 | 211,700 | 8.01 | | 8-Sep-09 | 7.78 | 7.78 | 7.62 | 7.71 | 107,900 | 7.71 | | 4-Sep-09 | 7.56 | 7.79 | 7.48 | 7.75 | 121,400 | 7.75 | | 3-Sep-09 | 7.62 | 7.76 | 7.38 | 7.59 | 196,300 | 7.59 | | 2-Sep-09 | 7.48 | 7.85 | 7.32 | 7.50 | 252,900 | 7.50 | | 1-Sep-09 | 7.50 | 7.64 | 7.28 | 7.48 | 226,600 | 7.48 | | 31-Aug-09 | 7.63 | 7.63 | 7.31 | 7.56 | 172,000 | 7.56 | | 28-Aug-09 | 7.38 | 7.83 | 7.15 | 7.67 | 532,700 | 7.67 | | 27-Aug-09 | 7.32 | 7.45 | 7.22 | 7.34 | 67,500 | 7.34 | | 26-Aug-09 | 7.36 | 7.41 | 7.25 | 7.32 | 161,600 | 7.32 | | 25-Aug-09 | 7.20 | 7.42 | 7.14 | 7.34 | 224,500 | 7.34 | | * Close price adjusted for dividends and splits. |
|
1.48% Nasdaq 
Historical Prices
