| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 5.32 | 5.37 | 5.26 | 5.32 | 126,000 | 5.32 | | 24-Nov-09 | 5.22 | 5.38 | 5.15 | 5.32 | 216,400 | 5.32 | | 23-Nov-09 | 5.47 | 5.49 | 5.21 | 5.22 | 299,600 | 5.22 | | 20-Nov-09 | 5.38 | 5.47 | 5.22 | 5.41 | 164,900 | 5.41 | | 19-Nov-09 | 5.59 | 5.62 | 5.31 | 5.41 | 299,800 | 5.41 | | 18-Nov-09 | 5.80 | 5.80 | 5.61 | 5.68 | 101,600 | 5.68 | | 17-Nov-09 | 5.75 | 5.78 | 5.55 | 5.78 | 165,500 | 5.78 | | 16-Nov-09 | 5.69 | 5.80 | 5.69 | 5.76 | 165,200 | 5.76 | | 13-Nov-09 | 5.75 | 5.76 | 5.55 | 5.69 | 118,000 | 5.69 | | 12-Nov-09 | 5.89 | 5.90 | 5.68 | 5.72 | 135,900 | 5.72 | | 11-Nov-09 | 5.65 | 5.89 | 5.54 | 5.88 | 322,700 | 5.88 | | 10-Nov-09 | 5.80 | 5.85 | 5.50 | 5.64 | 224,200 | 5.64 | | 9-Nov-09 | 5.73 | 5.84 | 5.67 | 5.78 | 265,300 | 5.78 | | 6-Nov-09 | 5.54 | 5.76 | 5.38 | 5.61 | 354,500 | 5.61 | | 5-Nov-09 | 5.30 | 5.59 | 5.29 | 5.56 | 455,200 | 5.56 | | 4-Nov-09 | 5.15 | 5.35 | 5.15 | 5.27 | 371,000 | 5.27 | | 3-Nov-09 | 4.97 | 5.10 | 4.92 | 5.06 | 338,500 | 5.06 | | 2-Nov-09 | 5.25 | 5.28 | 4.94 | 5.05 | 428,400 | 5.05 | | 30-Oct-09 | 5.43 | 5.44 | 5.10 | 5.16 | 441,300 | 5.16 | | 29-Oct-09 | 5.33 | 5.49 | 5.21 | 5.43 | 438,100 | 5.43 | | 28-Oct-09 | 5.35 | 5.43 | 5.16 | 5.36 | 788,700 | 5.36 | | 27-Oct-09 | 5.85 | 5.85 | 5.10 | 5.38 | 1,712,300 | 5.38 | | 26-Oct-09 | 6.15 | 6.19 | 5.90 | 5.95 | 704,200 | 5.95 | | 23-Oct-09 | 6.17 | 6.21 | 5.91 | 5.92 | 646,200 | 5.92 | | 22-Oct-09 | 6.03 | 6.19 | 5.95 | 6.11 | 1,111,000 | 6.11 | | 21-Oct-09 | 7.65 | 7.65 | 5.89 | 5.91 | 5,327,500 | 5.91 | | 20-Oct-09 | 8.00 | 8.00 | 7.62 | 7.69 | 449,300 | 7.69 | | 19-Oct-09 | 7.28 | 7.95 | 7.27 | 7.91 | 732,300 | 7.91 | | 16-Oct-09 | 7.25 | 7.26 | 7.16 | 7.21 | 181,000 | 7.21 | | 15-Oct-09 | 7.35 | 7.38 | 7.14 | 7.27 | 212,300 | 7.27 | | 14-Oct-09 | 7.26 | 7.33 | 7.18 | 7.33 | 247,100 | 7.33 | | 13-Oct-09 | 7.30 | 7.33 | 7.05 | 7.19 | 285,600 | 7.19 | | 12-Oct-09 | 7.22 | 7.37 | 7.22 | 7.29 | 277,600 | 7.29 | | 9-Oct-09 | 7.29 | 7.34 | 7.00 | 7.22 | 299,100 | 7.22 | | 8-Oct-09 | 7.06 | 7.34 | 7.00 | 7.22 | 529,500 | 7.22 | | 7-Oct-09 | 6.45 | 6.88 | 6.40 | 6.88 | 464,900 | 6.88 | | 6-Oct-09 | 6.30 | 6.41 | 6.25 | 6.41 | 291,100 | 6.41 | | 5-Oct-09 | 6.27 | 6.30 | 6.10 | 6.29 | 159,800 | 6.29 | | 2-Oct-09 | 6.17 | 6.27 | 6.02 | 6.27 | 293,200 | 6.27 | | 1-Oct-09 | 6.31 | 6.45 | 6.20 | 6.25 | 242,500 | 6.25 | | 30-Sep-09 | 6.20 | 6.30 | 6.15 | 6.29 | 275,800 | 6.29 | | 29-Sep-09 | 6.15 | 6.24 | 6.05 | 6.15 | 246,000 | 6.15 | | 28-Sep-09 | 6.15 | 6.39 | 6.09 | 6.14 | 275,100 | 6.14 | | 25-Sep-09 | 6.27 | 6.30 | 6.08 | 6.13 | 172,200 | 6.13 | | 24-Sep-09 | 6.48 | 6.60 | 6.27 | 6.30 | 147,900 | 6.30 | | 23-Sep-09 | 6.30 | 6.57 | 6.20 | 6.48 | 257,000 | 6.48 | | 22-Sep-09 | 6.30 | 6.33 | 5.95 | 6.27 | 370,800 | 6.27 | | 21-Sep-09 | 6.40 | 6.42 | 6.16 | 6.31 | 390,000 | 6.31 | | 18-Sep-09 | 6.61 | 6.61 | 6.49 | 6.53 | 176,600 | 6.53 | | 17-Sep-09 | 6.66 | 6.67 | 6.46 | 6.61 | 253,600 | 6.61 | | 16-Sep-09 | 6.65 | 6.70 | 6.60 | 6.64 | 174,400 | 6.64 | | 15-Sep-09 | 6.63 | 6.80 | 6.57 | 6.65 | 210,700 | 6.65 | | 14-Sep-09 | 6.65 | 6.79 | 6.50 | 6.69 | 265,200 | 6.69 | | 11-Sep-09 | 6.80 | 6.89 | 6.55 | 6.77 | 326,100 | 6.77 | | 10-Sep-09 | 6.48 | 6.75 | 6.45 | 6.72 | 365,300 | 6.72 | | 9-Sep-09 | 6.42 | 6.47 | 6.36 | 6.44 | 265,700 | 6.44 | | 8-Sep-09 | 6.39 | 6.49 | 6.24 | 6.38 | 284,300 | 6.38 | | 4-Sep-09 | 6.23 | 6.29 | 6.12 | 6.27 | 238,900 | 6.27 | | 3-Sep-09 | 6.16 | 6.21 | 6.10 | 6.17 | 307,100 | 6.17 | | 2-Sep-09 | 6.10 | 6.18 | 5.88 | 6.15 | 457,200 | 6.15 | | 1-Sep-09 | 6.17 | 6.54 | 6.01 | 6.14 | 738,400 | 6.14 | | 31-Aug-09 | 6.65 | 6.70 | 6.10 | 6.26 | 965,300 | 6.26 | | 28-Aug-09 | 6.95 | 7.09 | 6.71 | 6.76 | 408,300 | 6.76 | | 27-Aug-09 | 6.99 | 7.00 | 6.80 | 6.90 | 352,200 | 6.90 | | 26-Aug-09 | 7.04 | 7.13 | 6.91 | 7.03 | 286,700 | 7.03 | | 25-Aug-09 | 7.10 | 7.19 | 6.90 | 7.06 | 259,900 | 7.06 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
Historical Prices
