| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 4.30 | 4.40 | 4.25 | 4.29 | 685,700 | 4.29 | | 19-Nov-09 | 4.49 | 4.55 | 4.31 | 4.35 | 646,100 | 4.35 | | 18-Nov-09 | 4.40 | 4.65 | 4.25 | 4.57 | 1,097,800 | 4.57 | | 17-Nov-09 | 4.30 | 4.41 | 4.25 | 4.38 | 407,500 | 4.38 | | 16-Nov-09 | 4.20 | 4.38 | 4.17 | 4.35 | 743,500 | 4.35 | | 13-Nov-09 | 4.15 | 4.24 | 4.08 | 4.17 | 559,300 | 4.17 | | 12-Nov-09 | 4.02 | 4.25 | 4.02 | 4.17 | 1,142,600 | 4.17 | | 11-Nov-09 | 4.22 | 4.23 | 4.00 | 4.06 | 2,081,200 | 4.06 | | 10-Nov-09 | 4.40 | 4.49 | 4.02 | 4.23 | 2,598,400 | 4.23 | | 9-Nov-09 | 4.70 | 4.90 | 4.55 | 4.63 | 862,500 | 4.63 | | 6-Nov-09 | 4.80 | 4.80 | 4.58 | 4.68 | 568,500 | 4.68 | | 5-Nov-09 | 4.81 | 4.88 | 4.62 | 4.81 | 762,800 | 4.81 | | 4-Nov-09 | 4.85 | 4.95 | 4.68 | 4.77 | 972,000 | 4.77 | | 3-Nov-09 | 4.28 | 4.66 | 4.15 | 4.60 | 895,600 | 4.60 | | 2-Nov-09 | 4.49 | 4.62 | 4.28 | 4.33 | 848,300 | 4.33 | | 30-Oct-09 | 4.59 | 4.77 | 4.35 | 4.41 | 1,288,600 | 4.41 | | 29-Oct-09 | 4.41 | 4.63 | 4.35 | 4.61 | 1,167,400 | 4.61 | | 28-Oct-09 | 4.82 | 4.87 | 4.28 | 4.32 | 1,506,200 | 4.32 | | 27-Oct-09 | 4.92 | 4.96 | 4.80 | 4.87 | 646,900 | 4.87 | | 26-Oct-09 | 5.05 | 5.15 | 4.85 | 4.92 | 871,500 | 4.92 | | 23-Oct-09 | 5.25 | 5.26 | 5.05 | 5.05 | 588,500 | 5.05 | | 22-Oct-09 | 5.10 | 5.20 | 5.05 | 5.19 | 592,000 | 5.19 | | 21-Oct-09 | 5.05 | 5.22 | 5.02 | 5.09 | 717,200 | 5.09 | | 20-Oct-09 | 5.18 | 5.22 | 5.06 | 5.08 | 595,500 | 5.08 | | 19-Oct-09 | 5.10 | 5.31 | 5.10 | 5.15 | 1,260,800 | 5.15 | | 16-Oct-09 | 5.20 | 5.20 | 5.12 | 5.14 | 445,600 | 5.14 | | 15-Oct-09 | 5.23 | 5.28 | 5.20 | 5.22 | 484,300 | 5.22 | | 14-Oct-09 | 5.36 | 5.37 | 5.21 | 5.26 | 764,900 | 5.26 | | 13-Oct-09 | 5.23 | 5.37 | 5.23 | 5.27 | 489,400 | 5.27 | | 12-Oct-09 | 5.40 | 5.45 | 5.21 | 5.26 | 823,400 | 5.26 | | 9-Oct-09 | 5.23 | 5.37 | 5.16 | 5.32 | 823,900 | 5.32 | | 8-Oct-09 | 5.39 | 5.40 | 5.23 | 5.25 | 557,300 | 5.25 | | 7-Oct-09 | 5.32 | 5.40 | 5.23 | 5.31 | 431,600 | 5.31 | | 6-Oct-09 | 5.29 | 5.48 | 5.25 | 5.32 | 797,500 | 5.32 | | 5-Oct-09 | 5.22 | 5.30 | 5.20 | 5.27 | 729,100 | 5.27 | | 2-Oct-09 | 5.14 | 5.28 | 5.00 | 5.16 | 1,046,000 | 5.16 | | 1-Oct-09 | 5.29 | 5.31 | 5.05 | 5.08 | 1,157,700 | 5.08 | | 30-Sep-09 | 5.50 | 5.59 | 5.28 | 5.34 | 764,600 | 5.34 | | 29-Sep-09 | 5.72 | 5.72 | 5.38 | 5.42 | 822,400 | 5.42 | | 28-Sep-09 | 5.70 | 5.77 | 5.58 | 5.62 | 624,000 | 5.62 | | 25-Sep-09 | 5.77 | 5.80 | 5.60 | 5.70 | 605,800 | 5.70 | | 24-Sep-09 | 5.79 | 6.05 | 5.56 | 5.77 | 1,966,300 | 5.77 | | 23-Sep-09 | 5.75 | 5.90 | 5.60 | 5.75 | 1,223,900 | 5.75 | | 22-Sep-09 | 5.62 | 5.78 | 5.55 | 5.71 | 988,000 | 5.71 | | 21-Sep-09 | 5.46 | 5.60 | 5.31 | 5.55 | 769,800 | 5.55 | | 18-Sep-09 | 5.75 | 5.75 | 5.43 | 5.47 | 1,171,200 | 5.47 | | 17-Sep-09 | 5.36 | 5.92 | 5.34 | 5.67 | 4,201,700 | 5.67 | | 16-Sep-09 | 5.46 | 5.46 | 5.31 | 5.34 | 803,500 | 5.34 | | 15-Sep-09 | 5.42 | 5.46 | 5.30 | 5.37 | 836,000 | 5.37 | | 14-Sep-09 | 5.14 | 5.41 | 5.07 | 5.34 | 793,700 | 5.34 | | 11-Sep-09 | 5.35 | 5.35 | 5.14 | 5.19 | 777,300 | 5.19 | | 10-Sep-09 | 5.28 | 5.37 | 5.20 | 5.27 | 637,600 | 5.27 | | 9-Sep-09 | 5.46 | 5.48 | 5.11 | 5.15 | 1,279,400 | 5.15 | | 8-Sep-09 | 4.99 | 5.50 | 4.97 | 5.46 | 1,886,600 | 5.46 | | 4-Sep-09 | 5.04 | 5.04 | 4.88 | 4.99 | 523,100 | 4.99 | | 3-Sep-09 | 5.00 | 5.04 | 4.85 | 4.98 | 571,300 | 4.98 | | 2-Sep-09 | 4.79 | 4.95 | 4.79 | 4.85 | 613,300 | 4.85 | | 1-Sep-09 | 5.00 | 5.12 | 4.75 | 4.79 | 1,241,900 | 4.79 | | 31-Aug-09 | 5.00 | 5.05 | 4.90 | 5.04 | 942,100 | 5.04 | | 28-Aug-09 | 5.20 | 5.27 | 5.10 | 5.15 | 770,400 | 5.15 | | 27-Aug-09 | 5.10 | 5.19 | 4.95 | 5.05 | 1,000,700 | 5.05 | | 26-Aug-09 | 5.25 | 5.35 | 5.04 | 5.10 | 963,600 | 5.10 | | 25-Aug-09 | 5.50 | 5.62 | 5.18 | 5.23 | 1,576,400 | 5.23 | | 24-Aug-09 | 4.95 | 5.58 | 4.95 | 5.42 | 3,472,800 | 5.42 | | 21-Aug-09 | 4.84 | 4.90 | 4.76 | 4.90 | 1,183,700 | 4.90 | | 20-Aug-09 | 4.84 | 4.91 | 4.76 | 4.80 | 1,006,300 | 4.80 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
Historical Prices
