| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 6.31 | 6.50 | 6.28 | 6.33 | 50,700 | 6.33 | | 20-Nov-09 | 6.40 | 6.40 | 6.20 | 6.31 | 36,100 | 6.31 | | 19-Nov-09 | 6.48 | 6.49 | 6.27 | 6.44 | 40,000 | 6.44 | | 18-Nov-09 | 6.61 | 6.73 | 6.36 | 6.51 | 47,800 | 6.51 | | 17-Nov-09 | 7.03 | 7.03 | 6.49 | 6.60 | 203,200 | 6.60 | | 16-Nov-09 | 6.96 | 7.05 | 6.85 | 6.97 | 52,300 | 6.97 | | 13-Nov-09 | 6.60 | 7.07 | 6.50 | 6.83 | 95,900 | 6.83 | | 12-Nov-09 | 6.89 | 6.92 | 6.56 | 6.69 | 39,400 | 6.69 | | 11-Nov-09 | 7.06 | 7.06 | 6.80 | 6.99 | 30,100 | 6.99 | | 10-Nov-09 | 6.87 | 7.05 | 6.85 | 7.05 | 55,200 | 7.05 | | 9-Nov-09 | 7.05 | 7.25 | 6.86 | 7.03 | 225,400 | 7.03 | | 6-Nov-09 | 6.74 | 7.42 | 6.58 | 7.01 | 128,000 | 7.01 | | 5-Nov-09 | 6.77 | 6.93 | 6.38 | 6.78 | 76,200 | 6.78 | | 4-Nov-09 | 7.13 | 7.13 | 6.66 | 6.66 | 88,900 | 6.66 | | 3-Nov-09 | 6.75 | 7.12 | 6.75 | 7.00 | 68,200 | 7.00 | | 2-Nov-09 | 6.34 | 6.88 | 6.30 | 6.87 | 66,700 | 6.87 | | 30-Oct-09 | 6.74 | 6.74 | 6.11 | 6.36 | 101,600 | 6.36 | | 29-Oct-09 | 5.99 | 6.80 | 5.99 | 6.74 | 106,700 | 6.74 | | 28-Oct-09 | 6.51 | 6.81 | 5.96 | 6.09 | 109,300 | 6.09 | | 27-Oct-09 | 6.92 | 7.00 | 6.64 | 6.71 | 43,800 | 6.71 | | 26-Oct-09 | 6.84 | 6.97 | 6.56 | 6.84 | 108,500 | 6.84 | | 23-Oct-09 | 7.13 | 7.15 | 6.83 | 6.87 | 62,800 | 6.87 | | 22-Oct-09 | 6.72 | 7.19 | 6.63 | 7.03 | 98,800 | 7.03 | | 21-Oct-09 | 6.84 | 7.08 | 6.57 | 6.82 | 80,700 | 6.82 | | 20-Oct-09 | 6.92 | 7.00 | 6.59 | 6.92 | 62,800 | 6.92 | | 19-Oct-09 | 6.74 | 7.04 | 6.58 | 6.82 | 148,400 | 6.82 | | 16-Oct-09 | 6.98 | 6.98 | 6.71 | 6.71 | 182,500 | 6.71 | | 15-Oct-09 | 7.23 | 7.23 | 6.76 | 6.94 | 103,300 | 6.94 | | 14-Oct-09 | 7.20 | 7.20 | 6.70 | 7.00 | 117,300 | 7.00 | | 13-Oct-09 | 7.45 | 7.45 | 6.90 | 7.10 | 187,000 | 7.10 | | 12-Oct-09 | 6.85 | 7.23 | 6.32 | 7.18 | 216,600 | 7.18 | | 9-Oct-09 | 6.35 | 6.88 | 6.28 | 6.85 | 276,300 | 6.85 | | 8-Oct-09 | 6.11 | 6.40 | 6.00 | 6.36 | 240,200 | 6.36 | | 7-Oct-09 | 5.92 | 6.10 | 5.79 | 6.10 | 117,100 | 6.10 | | 6-Oct-09 | 5.80 | 6.00 | 5.70 | 6.00 | 210,400 | 6.00 | | 5-Oct-09 | 5.68 | 5.78 | 5.62 | 5.70 | 99,900 | 5.70 | | 2-Oct-09 | 5.59 | 5.59 | 5.31 | 5.52 | 31,900 | 5.52 | | 1-Oct-09 | 5.57 | 5.70 | 5.46 | 5.57 | 92,500 | 5.57 | | 30-Sep-09 | 5.46 | 5.67 | 5.40 | 5.65 | 77,000 | 5.65 | | 29-Sep-09 | 5.48 | 5.59 | 5.42 | 5.45 | 30,500 | 5.45 | | 28-Sep-09 | 5.51 | 5.64 | 5.45 | 5.57 | 63,600 | 5.57 | | 25-Sep-09 | 5.49 | 5.59 | 5.39 | 5.57 | 73,800 | 5.57 | | 24-Sep-09 | 5.43 | 5.67 | 5.15 | 5.62 | 42,300 | 5.62 | | 23-Sep-09 | 5.55 | 5.70 | 5.17 | 5.48 | 61,900 | 5.48 | | 22-Sep-09 | 5.52 | 5.65 | 5.37 | 5.48 | 150,500 | 5.48 | | 21-Sep-09 | 5.96 | 6.13 | 5.60 | 5.60 | 71,100 | 5.60 | | 18-Sep-09 | 6.17 | 6.17 | 5.92 | 5.92 | 100,700 | 5.92 | | 17-Sep-09 | 6.12 | 6.18 | 6.00 | 6.10 | 68,900 | 6.10 | | 16-Sep-09 | 5.90 | 6.20 | 5.82 | 6.02 | 177,700 | 6.02 | | 15-Sep-09 | 5.52 | 5.95 | 5.46 | 5.90 | 142,000 | 5.90 | | 14-Sep-09 | 5.62 | 5.68 | 5.45 | 5.59 | 60,900 | 5.59 | | 11-Sep-09 | 5.74 | 5.74 | 5.64 | 5.66 | 11,200 | 5.66 | | 10-Sep-09 | 5.63 | 5.78 | 5.61 | 5.76 | 12,500 | 5.76 | | 9-Sep-09 | 5.69 | 5.85 | 5.50 | 5.70 | 43,500 | 5.70 | | 8-Sep-09 | 5.63 | 5.71 | 5.53 | 5.71 | 57,200 | 5.71 | | 4-Sep-09 | 5.41 | 5.61 | 5.41 | 5.61 | 62,000 | 5.61 | | 3-Sep-09 | 5.50 | 5.61 | 5.38 | 5.45 | 55,900 | 5.45 | | 2-Sep-09 | 5.55 | 5.55 | 5.25 | 5.40 | 22,600 | 5.40 | | 1-Sep-09 | 5.34 | 5.70 | 5.34 | 5.70 | 71,500 | 5.70 | | 31-Aug-09 | 5.61 | 5.61 | 5.22 | 5.45 | 33,200 | 5.45 | | 28-Aug-09 | 5.59 | 5.69 | 5.38 | 5.59 | 63,800 | 5.59 | | 27-Aug-09 | 5.45 | 5.55 | 5.11 | 5.40 | 31,000 | 5.40 | | 26-Aug-09 | 5.45 | 5.70 | 5.37 | 5.41 | 44,200 | 5.41 | | 25-Aug-09 | 5.30 | 5.70 | 5.30 | 5.40 | 83,700 | 5.40 | | 24-Aug-09 | 5.39 | 5.94 | 5.14 | 5.40 | 289,300 | 5.40 | | 21-Aug-09 | 4.98 | 5.27 | 4.98 | 5.11 | 82,500 | 5.11 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
Historical Prices
