| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 5.11 | 5.16 | 4.89 | 5.08 | 54,300 | 5.08 | | 20-Nov-09 | 5.00 | 5.10 | 5.00 | 5.00 | 42,100 | 5.00 | | 19-Nov-09 | 5.06 | 5.11 | 4.77 | 5.07 | 44,900 | 5.07 | | 18-Nov-09 | 5.26 | 5.41 | 5.05 | 5.09 | 55,000 | 5.09 | | 17-Nov-09 | 5.20 | 5.31 | 5.01 | 5.31 | 50,500 | 5.31 | | 16-Nov-09 | 5.04 | 5.26 | 5.00 | 5.25 | 70,800 | 5.25 | | 13-Nov-09 | 5.00 | 5.10 | 4.98 | 5.04 | 33,300 | 5.04 | | 12-Nov-09 | 4.94 | 5.16 | 4.94 | 5.00 | 66,700 | 5.00 | | 11-Nov-09 | 5.02 | 5.10 | 4.91 | 4.95 | 64,800 | 4.95 | | 10-Nov-09 | 4.95 | 5.03 | 4.92 | 4.99 | 140,000 | 4.99 | | 9-Nov-09 | 5.04 | 5.21 | 5.00 | 5.04 | 73,400 | 5.04 | | 6-Nov-09 | 5.18 | 5.26 | 5.00 | 5.09 | 80,600 | 5.09 | | 5-Nov-09 | 4.99 | 5.35 | 4.85 | 5.18 | 99,800 | 5.18 | | 4-Nov-09 | 4.81 | 5.10 | 4.55 | 4.96 | 81,000 | 4.96 | | 3-Nov-09 | 4.53 | 4.82 | 4.28 | 4.82 | 73,000 | 4.82 | | 2-Nov-09 | 4.66 | 4.87 | 4.37 | 4.57 | 68,500 | 4.57 | | 30-Oct-09 | 5.05 | 5.11 | 4.57 | 4.62 | 88,900 | 4.62 | | 29-Oct-09 | 4.91 | 5.15 | 4.84 | 5.00 | 89,700 | 5.00 | | 28-Oct-09 | 4.78 | 5.01 | 4.67 | 4.81 | 157,100 | 4.81 | | 27-Oct-09 | 5.23 | 5.38 | 4.74 | 4.78 | 102,700 | 4.78 | | 26-Oct-09 | 5.50 | 5.55 | 5.03 | 5.17 | 162,300 | 5.17 | | 23-Oct-09 | 5.51 | 5.64 | 5.42 | 5.50 | 159,800 | 5.50 | | 22-Oct-09 | 5.70 | 5.70 | 5.42 | 5.51 | 57,500 | 5.51 | | 21-Oct-09 | 5.72 | 5.88 | 5.54 | 5.71 | 71,100 | 5.71 | | 20-Oct-09 | 5.90 | 5.90 | 5.67 | 5.70 | 74,800 | 5.70 | | 19-Oct-09 | 5.70 | 5.99 | 5.64 | 5.87 | 89,400 | 5.87 | | 16-Oct-09 | 6.02 | 6.02 | 5.51 | 5.70 | 107,300 | 5.70 | | 15-Oct-09 | 6.12 | 6.12 | 5.90 | 6.07 | 59,500 | 6.07 | | 14-Oct-09 | 5.94 | 6.30 | 5.77 | 6.12 | 214,200 | 6.12 | | 13-Oct-09 | 5.56 | 5.90 | 5.52 | 5.85 | 106,600 | 5.85 | | 12-Oct-09 | 5.76 | 5.94 | 5.51 | 5.60 | 44,500 | 5.60 | | 9-Oct-09 | 5.52 | 5.74 | 5.35 | 5.69 | 105,900 | 5.69 | | 8-Oct-09 | 5.62 | 5.84 | 5.38 | 5.58 | 152,600 | 5.58 | | 7-Oct-09 | 5.85 | 5.90 | 5.48 | 5.55 | 82,100 | 5.55 | | 6-Oct-09 | 5.60 | 5.98 | 5.60 | 5.81 | 103,000 | 5.81 | | 5-Oct-09 | 5.36 | 5.80 | 5.08 | 5.60 | 171,600 | 5.60 | | 2-Oct-09 | 5.65 | 5.69 | 5.05 | 5.35 | 228,200 | 5.35 | | 1-Oct-09 | 5.86 | 5.92 | 5.72 | 5.80 | 157,500 | 5.80 | | 30-Sep-09 | 6.08 | 6.11 | 5.65 | 5.98 | 171,200 | 5.98 | | 29-Sep-09 | 6.16 | 6.33 | 6.00 | 6.15 | 153,300 | 6.15 | | 28-Sep-09 | 6.04 | 6.23 | 5.89 | 6.15 | 128,100 | 6.15 | | 25-Sep-09 | 6.25 | 6.47 | 5.90 | 5.99 | 120,200 | 5.99 | | 24-Sep-09 | 6.44 | 6.49 | 5.91 | 6.24 | 196,500 | 6.24 | | 23-Sep-09 | 6.41 | 6.90 | 6.17 | 6.47 | 263,000 | 6.47 | | 22-Sep-09 | 6.51 | 6.63 | 6.31 | 6.44 | 139,000 | 6.44 | | 21-Sep-09 | 6.42 | 6.50 | 6.21 | 6.40 | 96,600 | 6.40 | | 18-Sep-09 | 6.25 | 6.40 | 5.98 | 6.36 | 184,200 | 6.36 | | 17-Sep-09 | 6.40 | 6.41 | 5.90 | 6.21 | 120,900 | 6.21 | | 16-Sep-09 | 6.22 | 6.56 | 6.13 | 6.35 | 98,100 | 6.35 | | 15-Sep-09 | 6.03 | 6.19 | 6.00 | 6.19 | 146,500 | 6.19 | | 14-Sep-09 | 5.78 | 6.15 | 5.61 | 5.96 | 456,300 | 5.96 | | 11-Sep-09 | 6.28 | 6.53 | 5.57 | 5.76 | 337,700 | 5.76 | | 10-Sep-09 | 5.84 | 6.68 | 5.75 | 6.25 | 340,600 | 6.25 | | 9-Sep-09 | 5.37 | 5.99 | 5.30 | 5.81 | 256,600 | 5.81 | | 8-Sep-09 | 4.79 | 5.29 | 4.75 | 5.29 | 207,600 | 5.29 | | 4-Sep-09 | 4.57 | 4.79 | 4.55 | 4.69 | 80,900 | 4.69 | | 3-Sep-09 | 4.54 | 4.69 | 4.46 | 4.53 | 106,200 | 4.53 | | 2-Sep-09 | 4.17 | 4.48 | 4.17 | 4.41 | 110,300 | 4.41 | | 1-Sep-09 | 4.20 | 4.25 | 4.01 | 4.15 | 400,900 | 4.15 | | 31-Aug-09 | 4.49 | 4.49 | 4.29 | 4.29 | 153,400 | 4.29 | | 28-Aug-09 | 4.66 | 4.95 | 4.43 | 4.53 | 380,000 | 4.53 | | 27-Aug-09 | 4.03 | 4.65 | 4.03 | 4.56 | 876,400 | 4.56 | | 26-Aug-09 | 3.70 | 3.80 | 3.55 | 3.80 | 78,200 | 3.80 | | 25-Aug-09 | 3.66 | 3.78 | 3.55 | 3.74 | 107,200 | 3.74 | | 24-Aug-09 | 3.66 | 3.79 | 3.58 | 3.58 | 104,500 | 3.58 | | 21-Aug-09 | 3.70 | 3.75 | 3.62 | 3.67 | 135,200 | 3.67 | | * Close price adjusted for dividends and splits. |
|
0.72% Nasdaq 
Historical Prices
