| Date | Open | High | Low | Close | Volume | Adj Close* | | 13-Jul-09 | 4.25 | 4.52 | 4.18 | 4.31 | 1,873,500 | 4.31 | | 10-Jul-09 | 4.11 | 4.38 | 3.95 | 4.29 | 1,579,500 | 4.29 | | 9-Jul-09 | 3.60 | 4.22 | 3.48 | 4.15 | 1,282,200 | 4.15 | | 8-Jul-09 | 3.58 | 3.85 | 3.46 | 3.60 | 1,097,500 | 3.60 | | 7-Jul-09 | 3.89 | 3.89 | 3.56 | 3.80 | 1,247,000 | 3.80 | | 6-Jul-09 | 3.81 | 3.95 | 3.67 | 3.95 | 1,188,700 | 3.95 | | 2-Jul-09 | 4.04 | 4.22 | 3.65 | 3.65 | 942,400 | 3.65 | | 1-Jul-09 | 4.26 | 4.28 | 4.05 | 4.12 | 544,600 | 4.12 | | 30-Jun-09 | 4.21 | 4.30 | 4.20 | 4.21 | 528,000 | 4.21 | | 29-Jun-09 | 4.36 | 4.40 | 4.24 | 4.29 | 617,600 | 4.29 | | 26-Jun-09 | 4.49 | 4.49 | 4.27 | 4.36 | 987,500 | 4.36 | | 25-Jun-09 | 4.45 | 4.58 | 4.33 | 4.55 | 809,200 | 4.55 | | 24-Jun-09 | 4.28 | 4.53 | 4.25 | 4.50 | 887,400 | 4.50 | | 23-Jun-09 | 4.46 | 4.49 | 4.16 | 4.34 | 1,245,800 | 4.34 | | 22-Jun-09 | 4.73 | 4.82 | 4.39 | 4.49 | 1,480,900 | 4.49 | | 19-Jun-09 | 4.93 | 5.00 | 4.77 | 4.89 | 529,200 | 4.89 | | 18-Jun-09 | 4.87 | 4.96 | 4.64 | 4.86 | 785,700 | 4.86 | | 17-Jun-09 | 4.94 | 5.05 | 4.73 | 4.92 | 1,480,200 | 4.92 | | 16-Jun-09 | 5.28 | 5.35 | 4.83 | 5.10 | 1,709,400 | 5.10 | | 15-Jun-09 | 5.34 | 5.38 | 4.91 | 5.27 | 2,700,800 | 5.27 | | 12-Jun-09 | 5.69 | 5.88 | 5.52 | 5.81 | 1,535,400 | 5.81 | | 11-Jun-09 | 5.41 | 5.97 | 5.37 | 5.75 | 2,813,600 | 5.75 | | 10-Jun-09 | 5.19 | 5.47 | 5.13 | 5.33 | 1,879,200 | 5.33 | | 9-Jun-09 | 4.92 | 5.15 | 4.79 | 5.10 | 1,667,100 | 5.10 | | 8-Jun-09 | 4.59 | 4.86 | 4.47 | 4.85 | 1,074,700 | 4.85 | | 5-Jun-09 | 4.73 | 4.95 | 4.69 | 4.73 | 1,268,400 | 4.73 | | 4-Jun-09 | 4.36 | 4.74 | 4.35 | 4.73 | 882,800 | 4.73 | | 3-Jun-09 | 4.52 | 4.52 | 4.25 | 4.28 | 1,011,800 | 4.28 | | 2-Jun-09 | 4.59 | 4.60 | 4.40 | 4.58 | 739,800 | 4.58 | | 1-Jun-09 | 4.41 | 4.56 | 4.34 | 4.52 | 1,135,400 | 4.52 | | 29-May-09 | 4.06 | 4.35 | 4.06 | 4.28 | 1,082,600 | 4.28 | | 28-May-09 | 4.01 | 4.11 | 3.98 | 4.10 | 751,800 | 4.10 | | 27-May-09 | 4.03 | 4.09 | 3.96 | 4.03 | 643,500 | 4.03 | | 26-May-09 | 4.00 | 4.07 | 3.95 | 4.05 | 1,233,000 | 4.05 | | 22-May-09 | 4.08 | 4.19 | 3.98 | 4.00 | 826,600 | 4.00 | | 21-May-09 | 3.98 | 4.07 | 3.87 | 4.06 | 1,087,700 | 4.06 | | 20-May-09 | 3.80 | 4.42 | 3.80 | 4.07 | 1,941,200 | 4.07 | | 19-May-09 | 3.55 | 3.86 | 3.55 | 3.77 | 1,178,000 | 3.77 | | 18-May-09 | 3.41 | 3.59 | 3.40 | 3.44 | 894,400 | 3.44 | | 15-May-09 | 3.35 | 3.58 | 3.35 | 3.41 | 1,571,800 | 3.41 | | 14-May-09 | 3.10 | 3.29 | 3.06 | 3.27 | 658,500 | 3.27 | | 13-May-09 | 3.33 | 3.40 | 3.10 | 3.14 | 915,400 | 3.14 | | 12-May-09 | 3.44 | 3.50 | 3.25 | 3.42 | 881,300 | 3.42 | | 11-May-09 | 3.44 | 3.52 | 3.30 | 3.40 | 1,258,400 | 3.40 | | 8-May-09 | 3.50 | 3.65 | 3.45 | 3.62 | 1,096,100 | 3.62 | | 7-May-09 | 3.45 | 3.58 | 3.33 | 3.39 | 1,533,400 | 3.39 | | 6-May-09 | 3.06 | 3.32 | 3.06 | 3.31 | 1,581,200 | 3.31 | | 5-May-09 | 3.03 | 3.11 | 2.97 | 3.02 | 939,700 | 3.02 | | 4-May-09 | 2.86 | 3.02 | 2.85 | 2.98 | 1,063,000 | 2.98 | | 1-May-09 | 2.72 | 2.88 | 2.62 | 2.80 | 586,600 | 2.80 | | 30-Apr-09 | 2.78 | 2.83 | 2.62 | 2.67 | 790,700 | 2.67 | | 29-Apr-09 | 2.68 | 2.82 | 2.68 | 2.77 | 576,200 | 2.77 | | 28-Apr-09 | 2.74 | 2.74 | 2.66 | 2.66 | 415,000 | 2.66 | | 27-Apr-09 | 2.81 | 2.88 | 2.75 | 2.80 | 498,000 | 2.80 | | 24-Apr-09 | 2.89 | 2.96 | 2.86 | 2.93 | 703,700 | 2.93 | | 23-Apr-09 | 2.88 | 2.92 | 2.76 | 2.81 | 510,100 | 2.81 | | 22-Apr-09 | 2.80 | 2.92 | 2.77 | 2.85 | 642,400 | 2.85 | | 21-Apr-09 | 2.75 | 2.92 | 2.67 | 2.79 | 960,400 | 2.79 | | 20-Apr-09 | 3.05 | 3.05 | 2.73 | 2.77 | 1,027,000 | 2.77 | | 17-Apr-09 | 3.18 | 3.24 | 3.12 | 3.12 | 982,800 | 3.12 | | 16-Apr-09 | 3.07 | 3.30 | 2.96 | 3.17 | 1,207,100 | 3.17 | | 15-Apr-09 | 2.95 | 3.09 | 2.85 | 3.07 | 1,350,900 | 3.07 | | 14-Apr-09 | 2.72 | 2.99 | 2.67 | 2.92 | 1,265,800 | 2.92 | | 13-Apr-09 | 2.79 | 2.79 | 2.65 | 2.71 | 587,800 | 2.71 | | 9-Apr-09 | 2.58 | 2.90 | 2.57 | 2.72 | 1,353,400 | 2.72 | | 8-Apr-09 | 2.38 | 2.59 | 2.37 | 2.54 | 1,081,600 | 2.54 | | * Close price adjusted for dividends and splits. |
|
0.10% Nasdaq 
Historical Prices
