| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 4.68 | 4.90 | 4.58 | 4.65 | 442,400 | 4.65 | | 20-Nov-09 | 4.55 | 4.74 | 4.53 | 4.61 | 468,100 | 4.61 | | 19-Nov-09 | 4.56 | 4.74 | 4.49 | 4.60 | 712,600 | 4.60 | | 18-Nov-09 | 4.73 | 4.73 | 4.51 | 4.62 | 750,500 | 4.62 | | 17-Nov-09 | 4.84 | 4.85 | 4.55 | 4.71 | 854,500 | 4.71 | | 16-Nov-09 | 4.99 | 5.02 | 4.76 | 4.78 | 1,153,400 | 4.78 | | 13-Nov-09 | 4.72 | 4.99 | 4.72 | 4.99 | 631,700 | 4.99 | | 12-Nov-09 | 4.54 | 4.85 | 4.50 | 4.73 | 846,000 | 4.73 | | 11-Nov-09 | 4.43 | 4.64 | 4.40 | 4.54 | 485,300 | 4.54 | | 10-Nov-09 | 4.55 | 4.63 | 4.32 | 4.41 | 661,500 | 4.41 | | 9-Nov-09 | 4.26 | 4.55 | 4.25 | 4.55 | 703,100 | 4.55 | | 6-Nov-09 | 4.26 | 4.38 | 4.18 | 4.23 | 445,800 | 4.23 | | 5-Nov-09 | 4.54 | 4.56 | 4.25 | 4.34 | 1,083,400 | 4.34 | | 4-Nov-09 | 4.30 | 4.43 | 4.06 | 4.06 | 1,084,200 | 4.06 | | 3-Nov-09 | 4.19 | 4.31 | 4.08 | 4.27 | 1,054,300 | 4.27 | | 2-Nov-09 | 4.39 | 4.47 | 3.93 | 4.28 | 1,501,900 | 4.28 | | 30-Oct-09 | 4.80 | 4.88 | 4.34 | 4.35 | 2,484,900 | 4.35 | | 29-Oct-09 | 4.58 | 4.97 | 4.53 | 4.85 | 1,100,100 | 4.85 | | 28-Oct-09 | 4.79 | 4.84 | 4.43 | 4.43 | 888,000 | 4.43 | | 27-Oct-09 | 4.87 | 4.96 | 4.79 | 4.80 | 767,200 | 4.80 | | 26-Oct-09 | 5.00 | 5.14 | 4.82 | 4.88 | 636,600 | 4.88 | | 23-Oct-09 | 5.12 | 5.28 | 4.96 | 4.99 | 660,000 | 4.99 | | 22-Oct-09 | 5.06 | 5.13 | 4.87 | 5.12 | 615,200 | 5.12 | | 21-Oct-09 | 5.07 | 5.33 | 4.99 | 5.02 | 1,026,100 | 5.02 | | 20-Oct-09 | 5.17 | 5.18 | 5.01 | 5.10 | 751,400 | 5.10 | | 19-Oct-09 | 5.24 | 5.29 | 5.06 | 5.17 | 645,000 | 5.17 | | 16-Oct-09 | 5.25 | 5.30 | 5.11 | 5.20 | 834,400 | 5.20 | | 15-Oct-09 | 5.36 | 5.41 | 5.26 | 5.30 | 743,900 | 5.30 | | 14-Oct-09 | 5.53 | 5.55 | 5.25 | 5.35 | 1,313,700 | 5.35 | | 13-Oct-09 | 5.60 | 5.68 | 5.29 | 5.32 | 1,648,300 | 5.32 | | 12-Oct-09 | 5.93 | 5.99 | 5.55 | 5.60 | 905,100 | 5.60 | | 9-Oct-09 | 5.76 | 5.99 | 5.67 | 5.95 | 2,020,900 | 5.95 | | 8-Oct-09 | 5.50 | 5.80 | 5.48 | 5.79 | 1,109,500 | 5.79 | | 7-Oct-09 | 5.42 | 5.62 | 5.33 | 5.48 | 607,900 | 5.48 | | 6-Oct-09 | 5.69 | 5.80 | 5.40 | 5.52 | 1,264,700 | 5.52 | | 5-Oct-09 | 5.29 | 5.74 | 5.20 | 5.61 | 1,908,100 | 5.61 | | 2-Oct-09 | 4.96 | 5.40 | 4.90 | 5.25 | 2,057,300 | 5.25 | | 1-Oct-09 | 5.24 | 5.27 | 4.82 | 5.12 | 4,175,700 | 5.12 | | 30-Sep-09 | 5.73 | 5.74 | 5.20 | 5.25 | 9,963,400 | 5.25 | | 29-Sep-09 | 6.03 | 6.30 | 5.80 | 5.89 | 3,194,500 | 5.89 | | 28-Sep-09 | 6.54 | 6.70 | 6.34 | 6.67 | 682,700 | 6.67 | | 25-Sep-09 | 6.00 | 6.73 | 5.96 | 6.47 | 1,158,600 | 6.47 | | 24-Sep-09 | 6.77 | 6.87 | 5.94 | 6.05 | 1,229,500 | 6.05 | | 23-Sep-09 | 6.79 | 7.48 | 6.70 | 6.70 | 2,808,600 | 6.70 | | 22-Sep-09 | 5.77 | 6.88 | 5.77 | 6.79 | 1,684,200 | 6.79 | | 21-Sep-09 | 5.84 | 6.09 | 5.15 | 5.67 | 724,400 | 5.67 | | 18-Sep-09 | 6.00 | 6.11 | 5.75 | 5.93 | 758,300 | 5.93 | | 17-Sep-09 | 6.06 | 6.30 | 5.92 | 5.98 | 1,134,800 | 5.98 | | 16-Sep-09 | 5.73 | 6.10 | 5.70 | 6.06 | 1,024,700 | 6.06 | | 15-Sep-09 | 5.51 | 5.74 | 5.39 | 5.68 | 915,000 | 5.68 | | 14-Sep-09 | 4.96 | 5.44 | 4.96 | 5.43 | 821,600 | 5.43 | | 11-Sep-09 | 5.14 | 5.15 | 4.90 | 5.06 | 662,600 | 5.06 | | 10-Sep-09 | 4.96 | 5.14 | 4.85 | 5.14 | 546,100 | 5.14 | | 9-Sep-09 | 4.85 | 5.00 | 4.77 | 4.99 | 510,400 | 4.99 | | 8-Sep-09 | 4.99 | 5.05 | 4.80 | 4.84 | 530,100 | 4.84 | | 4-Sep-09 | 4.99 | 5.03 | 4.86 | 5.00 | 291,400 | 5.00 | | 3-Sep-09 | 5.04 | 5.08 | 4.88 | 4.98 | 299,600 | 4.98 | | 2-Sep-09 | 4.85 | 5.17 | 4.83 | 5.00 | 624,700 | 5.00 | | 1-Sep-09 | 5.14 | 5.30 | 4.91 | 4.94 | 1,012,000 | 4.94 | | 31-Aug-09 | 5.24 | 5.33 | 5.18 | 5.23 | 597,000 | 5.23 | | 28-Aug-09 | 5.46 | 5.50 | 5.23 | 5.33 | 635,500 | 5.33 | | 27-Aug-09 | 5.41 | 5.44 | 5.15 | 5.43 | 657,900 | 5.43 | | 26-Aug-09 | 5.59 | 5.63 | 5.35 | 5.52 | 611,900 | 5.52 | | 25-Aug-09 | 5.56 | 5.67 | 5.46 | 5.59 | 464,300 | 5.59 | | 24-Aug-09 | 5.64 | 5.74 | 5.32 | 5.47 | 813,700 | 5.47 | | 21-Aug-09 | 5.47 | 5.69 | 5.40 | 5.55 | 772,300 | 5.55 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
Historical Prices
