| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 5.15 | 5.30 | 5.10 | 5.22 | 598,900 | 5.22 | | 19-Nov-09 | 5.31 | 5.40 | 5.15 | 5.19 | 757,200 | 5.19 | | 18-Nov-09 | 5.48 | 5.48 | 5.28 | 5.37 | 502,300 | 5.37 | | 17-Nov-09 | 5.48 | 5.50 | 5.39 | 5.46 | 533,700 | 5.46 | | 16-Nov-09 | 5.30 | 5.54 | 5.24 | 5.52 | 897,000 | 5.52 | | 13-Nov-09 | 5.21 | 5.28 | 5.15 | 5.23 | 551,600 | 5.23 | | 12-Nov-09 | 5.23 | 5.48 | 5.15 | 5.17 | 990,100 | 5.17 | | 11-Nov-09 | 5.48 | 5.50 | 5.20 | 5.20 | 1,306,900 | 5.20 | | 10-Nov-09 | 5.43 | 5.60 | 5.20 | 5.46 | 2,377,400 | 5.46 | | 9-Nov-09 | 4.80 | 5.12 | 4.80 | 5.12 | 1,536,300 | 5.12 | | 6-Nov-09 | 4.50 | 4.78 | 4.40 | 4.77 | 1,178,900 | 4.77 | | 5-Nov-09 | 4.45 | 4.54 | 4.35 | 4.53 | 1,314,600 | 4.53 | | 4-Nov-09 | 4.39 | 4.47 | 4.33 | 4.41 | 1,377,900 | 4.41 | | 3-Nov-09 | 4.42 | 4.47 | 4.30 | 4.30 | 627,900 | 4.30 | | 2-Nov-09 | 4.39 | 4.59 | 4.29 | 4.43 | 865,200 | 4.43 | | 30-Oct-09 | 4.54 | 4.55 | 4.37 | 4.40 | 776,200 | 4.40 | | 29-Oct-09 | 4.43 | 4.61 | 4.37 | 4.57 | 804,100 | 4.57 | | 28-Oct-09 | 4.77 | 4.79 | 4.34 | 4.37 | 1,052,900 | 4.37 | | 27-Oct-09 | 4.99 | 5.04 | 4.79 | 4.81 | 885,200 | 4.81 | | 26-Oct-09 | 5.25 | 5.37 | 4.96 | 4.99 | 937,600 | 4.99 | | 23-Oct-09 | 5.48 | 5.52 | 5.24 | 5.26 | 664,600 | 5.26 | | 22-Oct-09 | 5.45 | 5.55 | 5.38 | 5.48 | 418,300 | 5.48 | | 21-Oct-09 | 5.56 | 5.69 | 5.43 | 5.47 | 602,900 | 5.47 | | 20-Oct-09 | 5.74 | 5.75 | 5.55 | 5.60 | 603,100 | 5.60 | | 19-Oct-09 | 5.69 | 5.78 | 5.62 | 5.74 | 437,700 | 5.74 | | 16-Oct-09 | 5.73 | 5.82 | 5.68 | 5.69 | 526,700 | 5.69 | | 15-Oct-09 | 5.76 | 5.83 | 5.74 | 5.79 | 385,800 | 5.79 | | 14-Oct-09 | 5.79 | 5.88 | 5.75 | 5.83 | 671,500 | 5.83 | | 13-Oct-09 | 5.82 | 5.85 | 5.61 | 5.70 | 912,000 | 5.70 | | 12-Oct-09 | 6.15 | 6.15 | 5.81 | 5.84 | 704,700 | 5.84 | | 9-Oct-09 | 6.12 | 6.15 | 5.87 | 6.07 | 918,500 | 6.07 | | 8-Oct-09 | 5.90 | 6.30 | 5.89 | 6.15 | 2,601,600 | 6.15 | | 7-Oct-09 | 5.54 | 5.88 | 5.52 | 5.86 | 1,634,500 | 5.86 | | 6-Oct-09 | 5.55 | 5.58 | 5.44 | 5.58 | 682,700 | 5.58 | | 5-Oct-09 | 5.44 | 5.55 | 5.40 | 5.53 | 642,000 | 5.53 | | 2-Oct-09 | 5.43 | 5.52 | 5.33 | 5.43 | 971,200 | 5.43 | | 1-Oct-09 | 5.68 | 5.78 | 5.38 | 5.49 | 1,642,400 | 5.49 | | 30-Sep-09 | 5.59 | 5.67 | 5.41 | 5.46 | 1,223,000 | 5.46 | | 29-Sep-09 | 5.72 | 5.77 | 5.54 | 5.61 | 577,400 | 5.61 | | 28-Sep-09 | 5.42 | 5.78 | 5.36 | 5.70 | 1,079,100 | 5.70 | | 25-Sep-09 | 5.50 | 5.51 | 5.36 | 5.41 | 643,700 | 5.41 | | 24-Sep-09 | 5.75 | 5.76 | 5.47 | 5.51 | 534,700 | 5.51 | | 23-Sep-09 | 5.81 | 5.89 | 5.75 | 5.75 | 518,500 | 5.75 | | 22-Sep-09 | 5.86 | 5.90 | 5.79 | 5.82 | 726,000 | 5.82 | | 21-Sep-09 | 5.67 | 5.84 | 5.60 | 5.79 | 601,300 | 5.79 | | 18-Sep-09 | 5.73 | 5.76 | 5.59 | 5.74 | 829,800 | 5.74 | | 17-Sep-09 | 5.79 | 5.88 | 5.60 | 5.71 | 996,700 | 5.71 | | 16-Sep-09 | 5.49 | 5.90 | 5.46 | 5.72 | 2,045,500 | 5.72 | | 15-Sep-09 | 5.34 | 5.48 | 5.27 | 5.44 | 1,361,700 | 5.44 | | 14-Sep-09 | 5.30 | 5.41 | 5.22 | 5.36 | 604,900 | 5.36 | | 11-Sep-09 | 5.52 | 5.53 | 5.30 | 5.36 | 704,700 | 5.36 | | 10-Sep-09 | 5.39 | 5.50 | 5.29 | 5.49 | 485,100 | 5.49 | | 9-Sep-09 | 5.33 | 5.42 | 5.31 | 5.39 | 737,900 | 5.39 | | 8-Sep-09 | 5.35 | 5.42 | 5.25 | 5.30 | 811,500 | 5.30 | | 4-Sep-09 | 5.20 | 5.30 | 5.10 | 5.29 | 573,500 | 5.29 | | 3-Sep-09 | 5.05 | 5.23 | 5.01 | 5.21 | 632,500 | 5.21 | | 2-Sep-09 | 5.00 | 5.01 | 4.87 | 5.00 | 1,187,300 | 5.00 | | 1-Sep-09 | 5.22 | 5.54 | 4.92 | 5.01 | 1,909,100 | 5.01 | | 31-Aug-09 | 5.20 | 5.30 | 5.15 | 5.30 | 667,700 | 5.30 | | 28-Aug-09 | 5.41 | 5.58 | 5.31 | 5.36 | 747,400 | 5.36 | | 27-Aug-09 | 5.40 | 5.44 | 5.18 | 5.39 | 680,400 | 5.39 | | 26-Aug-09 | 5.22 | 5.42 | 5.18 | 5.42 | 1,226,200 | 5.42 | | 25-Aug-09 | 5.16 | 5.28 | 5.15 | 5.25 | 637,700 | 5.25 | | 24-Aug-09 | 5.06 | 5.30 | 5.05 | 5.09 | 1,452,200 | 5.09 | | 21-Aug-09 | 4.94 | 5.11 | 4.88 | 5.01 | 1,038,700 | 5.01 | | 20-Aug-09 | 4.85 | 4.90 | 4.69 | 4.87 | 1,021,900 | 4.87 | | * Close price adjusted for dividends and splits. |
|
1.27% Nasdaq 
Historical Prices
