| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 4.69 | 4.88 | 4.69 | 4.78 | 589,600 | 4.78 | | 24-Nov-09 | 4.75 | 4.88 | 4.60 | 4.69 | 825,100 | 4.69 | | 23-Nov-09 | 4.90 | 5.04 | 4.77 | 4.77 | 896,500 | 4.77 | | 20-Nov-09 | 4.76 | 4.94 | 4.64 | 4.84 | 1,060,900 | 4.84 | | 19-Nov-09 | 5.06 | 5.24 | 4.76 | 4.80 | 1,359,600 | 4.80 | | 18-Nov-09 | 5.14 | 5.27 | 5.03 | 5.13 | 1,155,800 | 5.13 | | 17-Nov-09 | 5.20 | 5.27 | 5.06 | 5.14 | 834,900 | 5.14 | | 16-Nov-09 | 5.11 | 5.25 | 5.06 | 5.20 | 942,800 | 5.20 | | 13-Nov-09 | 5.00 | 5.18 | 4.98 | 5.09 | 1,174,000 | 5.09 | | 12-Nov-09 | 5.28 | 5.35 | 4.98 | 5.00 | 1,435,200 | 5.00 | | 11-Nov-09 | 5.52 | 5.61 | 5.26 | 5.27 | 956,500 | 5.27 | | 10-Nov-09 | 5.60 | 5.71 | 5.32 | 5.40 | 1,446,000 | 5.40 | | 9-Nov-09 | 5.74 | 5.83 | 5.62 | 5.64 | 801,500 | 5.64 | | 6-Nov-09 | 5.57 | 5.95 | 5.52 | 5.71 | 1,334,100 | 5.71 | | 5-Nov-09 | 5.50 | 5.80 | 5.36 | 5.66 | 1,525,900 | 5.66 | | 4-Nov-09 | 5.73 | 5.89 | 5.37 | 5.43 | 2,221,600 | 5.43 | | 3-Nov-09 | 5.01 | 5.27 | 4.97 | 5.26 | 1,428,900 | 5.26 | | 2-Nov-09 | 5.22 | 5.30 | 4.92 | 5.06 | 1,190,300 | 5.06 | | 30-Oct-09 | 5.48 | 5.59 | 5.13 | 5.23 | 1,808,500 | 5.23 | | 29-Oct-09 | 5.64 | 5.70 | 5.42 | 5.54 | 1,256,800 | 5.54 | | 28-Oct-09 | 6.05 | 6.10 | 5.62 | 5.62 | 2,245,100 | 5.62 | | 27-Oct-09 | 6.32 | 6.50 | 6.18 | 6.21 | 952,000 | 6.21 | | 26-Oct-09 | 6.68 | 6.94 | 6.31 | 6.34 | 2,221,800 | 6.34 | | 23-Oct-09 | 7.20 | 7.24 | 6.68 | 6.68 | 2,181,300 | 6.68 | | 22-Oct-09 | 7.87 | 8.00 | 7.01 | 7.26 | 3,676,300 | 7.26 | | 21-Oct-09 | 8.61 | 9.14 | 8.55 | 8.86 | 1,732,200 | 8.86 | | 20-Oct-09 | 9.00 | 9.25 | 8.58 | 8.66 | 780,800 | 8.66 | | 19-Oct-09 | 8.94 | 9.29 | 8.84 | 9.03 | 628,300 | 9.03 | | 16-Oct-09 | 9.17 | 9.23 | 8.85 | 8.88 | 1,047,400 | 8.88 | | 15-Oct-09 | 9.28 | 9.42 | 9.17 | 9.19 | 806,000 | 9.19 | | 14-Oct-09 | 9.47 | 9.54 | 9.33 | 9.41 | 833,700 | 9.41 | | 13-Oct-09 | 9.83 | 9.90 | 9.31 | 9.37 | 914,200 | 9.37 | | 12-Oct-09 | 9.70 | 10.06 | 9.65 | 9.83 | 729,400 | 9.83 | | 9-Oct-09 | 9.63 | 9.93 | 9.54 | 9.69 | 754,900 | 9.69 | | 8-Oct-09 | 9.19 | 9.85 | 9.01 | 9.64 | 1,418,200 | 9.64 | | 7-Oct-09 | 9.29 | 9.51 | 9.01 | 9.03 | 987,500 | 9.03 | | 6-Oct-09 | 8.83 | 9.35 | 8.73 | 9.28 | 1,165,900 | 9.28 | | 5-Oct-09 | 8.43 | 8.75 | 8.34 | 8.61 | 523,700 | 8.61 | | 2-Oct-09 | 8.16 | 8.55 | 8.10 | 8.40 | 587,900 | 8.40 | | 1-Oct-09 | 8.75 | 8.90 | 8.33 | 8.34 | 635,600 | 8.34 | | 30-Sep-09 | 8.93 | 8.98 | 8.51 | 8.78 | 582,400 | 8.78 | | 29-Sep-09 | 8.85 | 9.15 | 8.77 | 8.91 | 690,900 | 8.91 | | 28-Sep-09 | 8.74 | 8.96 | 8.48 | 8.83 | 561,900 | 8.83 | | 25-Sep-09 | 8.80 | 8.94 | 8.61 | 8.69 | 371,100 | 8.69 | | 24-Sep-09 | 9.34 | 9.34 | 8.79 | 8.84 | 575,800 | 8.84 | | 23-Sep-09 | 9.05 | 9.47 | 8.97 | 9.23 | 1,047,600 | 9.23 | | 22-Sep-09 | 9.14 | 9.19 | 8.85 | 9.05 | 607,100 | 9.05 | | 21-Sep-09 | 8.95 | 9.15 | 8.85 | 9.07 | 704,500 | 9.07 | | 18-Sep-09 | 9.10 | 9.25 | 8.81 | 9.08 | 1,489,700 | 9.08 | | 17-Sep-09 | 8.78 | 9.10 | 8.76 | 9.07 | 1,014,400 | 9.07 | | 16-Sep-09 | 8.40 | 8.86 | 8.39 | 8.85 | 908,300 | 8.85 | | 15-Sep-09 | 8.33 | 8.51 | 8.26 | 8.39 | 476,900 | 8.39 | | 14-Sep-09 | 8.19 | 8.47 | 8.19 | 8.38 | 674,000 | 8.38 | | 11-Sep-09 | 8.74 | 8.87 | 8.27 | 8.28 | 1,523,700 | 8.28 | | 10-Sep-09 | 8.60 | 8.74 | 8.47 | 8.74 | 278,900 | 8.74 | | 9-Sep-09 | 8.37 | 8.67 | 8.26 | 8.63 | 645,700 | 8.63 | | 8-Sep-09 | 8.66 | 8.72 | 8.21 | 8.35 | 670,800 | 8.35 | | 4-Sep-09 | 8.41 | 8.62 | 8.25 | 8.55 | 718,100 | 8.55 | | 3-Sep-09 | 8.24 | 8.39 | 8.10 | 8.39 | 501,100 | 8.39 | | 2-Sep-09 | 8.04 | 8.36 | 8.03 | 8.21 | 2,031,100 | 8.21 | | 1-Sep-09 | 7.81 | 8.77 | 7.81 | 8.16 | 2,365,300 | 8.16 | | 31-Aug-09 | 8.03 | 8.10 | 7.68 | 7.72 | 1,180,500 | 7.72 | | 28-Aug-09 | 8.27 | 8.37 | 7.95 | 8.15 | 555,500 | 8.15 | | 27-Aug-09 | 8.28 | 8.38 | 8.02 | 8.20 | 572,500 | 8.20 | | 26-Aug-09 | 8.35 | 8.70 | 8.24 | 8.38 | 694,600 | 8.38 | | 25-Aug-09 | 8.22 | 8.40 | 8.18 | 8.32 | 912,200 | 8.32 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
Historical Prices
