| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 5.13 | 5.20 | 5.02 | 5.03 | 3,250,900 | 5.03 | | 19-Nov-09 | 5.20 | 5.29 | 5.08 | 5.18 | 5,562,100 | 5.18 | | 18-Nov-09 | 5.25 | 5.44 | 5.25 | 5.35 | 4,340,800 | 5.35 | | 17-Nov-09 | 5.21 | 5.35 | 5.18 | 5.30 | 3,108,400 | 5.30 | | 16-Nov-09 | 5.36 | 5.41 | 5.25 | 5.29 | 3,861,800 | 5.29 | | 13-Nov-09 | 5.34 | 5.41 | 5.14 | 5.24 | 3,889,900 | 5.24 | | 12-Nov-09 | 5.40 | 5.48 | 5.27 | 5.33 | 6,760,800 | 5.33 | | 11-Nov-09 | 5.37 | 5.50 | 5.30 | 5.40 | 5,392,000 | 5.40 | | 10-Nov-09 | 5.29 | 5.40 | 5.16 | 5.26 | 7,862,700 | 5.26 | | 9-Nov-09 | 5.20 | 5.35 | 5.12 | 5.33 | 6,606,600 | 5.33 | | 6-Nov-09 | 5.02 | 5.14 | 4.91 | 5.09 | 6,116,900 | 5.09 | | 5-Nov-09 | 5.56 | 5.62 | 5.03 | 5.10 | 9,993,800 | 5.10 | | 4-Nov-09 | 5.62 | 5.70 | 5.34 | 5.39 | 7,733,900 | 5.39 | | 3-Nov-09 | 5.03 | 5.46 | 5.00 | 5.43 | 5,759,600 | 5.43 | | 2-Nov-09 | 5.31 | 5.64 | 4.91 | 5.17 | 7,714,500 | 5.17 | | 30-Oct-09 | 5.67 | 5.67 | 5.16 | 5.21 | 9,448,900 | 5.21 | | 29-Oct-09 | 5.40 | 5.56 | 5.20 | 5.51 | 6,902,200 | 5.51 | | 28-Oct-09 | 5.49 | 5.49 | 5.12 | 5.21 | 7,392,300 | 5.21 | | 27-Oct-09 | 5.70 | 5.76 | 5.39 | 5.49 | 8,017,700 | 5.49 | | 26-Oct-09 | 6.08 | 6.19 | 5.66 | 5.68 | 6,641,800 | 5.68 | | 23-Oct-09 | 6.42 | 6.51 | 6.01 | 6.07 | 5,712,800 | 6.07 | | 22-Oct-09 | 6.29 | 6.29 | 5.87 | 6.24 | 5,693,500 | 6.24 | | 21-Oct-09 | 6.18 | 6.45 | 6.18 | 6.20 | 5,616,500 | 6.20 | | 20-Oct-09 | 6.52 | 6.65 | 6.22 | 6.28 | 6,153,100 | 6.28 | | 19-Oct-09 | 6.71 | 6.72 | 6.43 | 6.54 | 6,628,500 | 6.54 | | 16-Oct-09 | 6.77 | 7.04 | 6.36 | 6.53 | 17,495,800 | 6.53 | | 15-Oct-09 | 6.35 | 6.99 | 6.26 | 6.85 | 20,419,200 | 6.85 | | 14-Oct-09 | 6.28 | 6.50 | 5.99 | 6.46 | 40,547,100 | 6.46 | | 13-Oct-09 | 5.06 | 5.12 | 4.91 | 4.99 | 6,334,700 | 4.99 | | 12-Oct-09 | 5.20 | 5.27 | 5.08 | 5.12 | 4,108,000 | 5.12 | | 9-Oct-09 | 5.08 | 5.16 | 5.00 | 5.14 | 4,012,400 | 5.14 | | 8-Oct-09 | 5.27 | 5.30 | 5.09 | 5.10 | 3,956,000 | 5.10 | | 7-Oct-09 | 5.15 | 5.19 | 5.01 | 5.09 | 4,739,900 | 5.09 | | 6-Oct-09 | 5.48 | 5.50 | 5.01 | 5.19 | 7,335,400 | 5.19 | | 5-Oct-09 | 5.20 | 5.42 | 5.15 | 5.29 | 5,310,100 | 5.29 | | 2-Oct-09 | 4.55 | 5.18 | 4.40 | 5.15 | 7,939,200 | 5.15 | | 1-Oct-09 | 5.24 | 5.28 | 4.72 | 4.75 | 6,392,100 | 4.75 | | 30-Sep-09 | 5.45 | 5.53 | 5.17 | 5.26 | 5,328,900 | 5.26 | | 29-Sep-09 | 5.55 | 5.85 | 5.34 | 5.39 | 5,992,300 | 5.39 | | 28-Sep-09 | 5.08 | 5.50 | 5.01 | 5.50 | 4,544,700 | 5.50 | | 25-Sep-09 | 5.15 | 5.31 | 5.03 | 5.04 | 5,200,600 | 5.04 | | 24-Sep-09 | 5.47 | 5.57 | 5.06 | 5.20 | 8,778,900 | 5.20 | | 23-Sep-09 | 5.80 | 5.83 | 5.47 | 5.49 | 4,502,200 | 5.49 | | 22-Sep-09 | 5.88 | 6.00 | 5.76 | 5.80 | 5,153,200 | 5.80 | | 21-Sep-09 | 5.69 | 5.88 | 5.61 | 5.79 | 4,045,500 | 5.79 | | 18-Sep-09 | 6.12 | 6.14 | 5.70 | 5.87 | 5,679,200 | 5.87 | | 17-Sep-09 | 6.05 | 6.31 | 5.60 | 6.04 | 14,076,900 | 6.04 | | 16-Sep-09 | 5.29 | 6.24 | 5.20 | 5.95 | 18,274,500 | 5.95 | | 15-Sep-09 | 5.16 | 5.32 | 5.09 | 5.11 | 9,674,700 | 5.11 | | 14-Sep-09 | 4.54 | 5.10 | 4.43 | 5.06 | 8,090,700 | 5.06 | | 11-Sep-09 | 4.52 | 4.60 | 4.37 | 4.58 | 5,184,000 | 4.58 | | 10-Sep-09 | 4.14 | 4.55 | 4.05 | 4.49 | 6,867,000 | 4.49 | | 9-Sep-09 | 4.15 | 4.24 | 4.08 | 4.13 | 3,727,200 | 4.13 | | 8-Sep-09 | 4.16 | 4.29 | 4.10 | 4.14 | 2,473,400 | 4.14 | | 4-Sep-09 | 3.96 | 4.10 | 3.93 | 4.08 | 2,473,800 | 4.08 | | 3-Sep-09 | 3.98 | 4.08 | 3.86 | 3.95 | 2,491,600 | 3.95 | | 2-Sep-09 | 3.92 | 4.02 | 3.71 | 3.86 | 3,835,900 | 3.86 | | 1-Sep-09 | 4.36 | 4.45 | 3.92 | 3.98 | 6,215,000 | 3.98 | | 31-Aug-09 | 4.16 | 4.54 | 4.01 | 4.29 | 6,606,900 | 4.29 | | 28-Aug-09 | 4.59 | 4.75 | 4.28 | 4.31 | 8,619,900 | 4.31 | | 27-Aug-09 | 4.39 | 4.60 | 4.12 | 4.51 | 7,501,400 | 4.51 | | 26-Aug-09 | 4.26 | 4.60 | 4.11 | 4.30 | 13,582,600 | 4.30 | | 25-Aug-09 | 3.59 | 4.49 | 3.56 | 4.38 | 22,132,900 | 4.38 | | 24-Aug-09 | 3.47 | 3.59 | 3.35 | 3.59 | 6,545,000 | 3.59 | | 21-Aug-09 | 3.41 | 3.50 | 3.35 | 3.43 | 4,396,200 | 3.43 | | 20-Aug-09 | 3.23 | 3.43 | 3.21 | 3.33 | 6,220,600 | 3.33 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
Historical Prices
