| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 5.65 | 5.90 | 5.65 | 5.73 | 127,600 | 5.73 | | 24-Nov-09 | 5.32 | 5.66 | 5.24 | 5.62 | 147,000 | 5.62 | | 23-Nov-09 | 5.32 | 5.48 | 5.23 | 5.32 | 183,900 | 5.32 | | 20-Nov-09 | 5.45 | 5.59 | 5.25 | 5.26 | 124,900 | 5.26 | | 19-Nov-09 | 5.43 | 5.56 | 5.06 | 5.55 | 219,500 | 5.55 | | 18-Nov-09 | 5.75 | 5.77 | 5.44 | 5.46 | 133,500 | 5.46 | | 17-Nov-09 | 5.70 | 5.82 | 5.65 | 5.78 | 90,300 | 5.78 | | 16-Nov-09 | 5.72 | 5.87 | 5.67 | 5.78 | 298,700 | 5.78 | | 13-Nov-09 | 5.62 | 5.73 | 5.60 | 5.70 | 132,000 | 5.70 | | 12-Nov-09 | 5.67 | 5.71 | 5.50 | 5.64 | 318,000 | 5.64 | | 11-Nov-09 | 5.93 | 5.99 | 5.55 | 5.66 | 264,000 | 5.66 | | 10-Nov-09 | 5.99 | 6.00 | 5.71 | 5.93 | 276,600 | 5.93 | | 9-Nov-09 | 6.05 | 6.22 | 5.96 | 6.04 | 179,600 | 6.04 | | 6-Nov-09 | 6.09 | 6.25 | 5.92 | 6.00 | 231,800 | 6.00 | | 5-Nov-09 | 5.74 | 6.47 | 4.97 | 6.09 | 1,484,800 | 6.09 | | 4-Nov-09 | 6.57 | 6.71 | 6.30 | 6.31 | 197,800 | 6.31 | | 3-Nov-09 | 6.33 | 6.47 | 6.21 | 6.47 | 162,300 | 6.47 | | 2-Nov-09 | 6.49 | 6.62 | 6.04 | 6.35 | 201,900 | 6.35 | | 30-Oct-09 | 6.75 | 6.78 | 6.45 | 6.48 | 196,100 | 6.48 | | 29-Oct-09 | 6.52 | 7.02 | 6.45 | 6.81 | 235,000 | 6.81 | | 28-Oct-09 | 7.05 | 7.05 | 6.44 | 6.49 | 601,400 | 6.49 | | 27-Oct-09 | 7.05 | 7.30 | 7.02 | 7.20 | 211,200 | 7.20 | | 26-Oct-09 | 7.19 | 7.45 | 7.03 | 7.10 | 315,300 | 7.10 | | 23-Oct-09 | 7.51 | 7.73 | 7.23 | 7.24 | 219,000 | 7.24 | | 22-Oct-09 | 7.76 | 7.76 | 6.98 | 7.53 | 422,700 | 7.53 | | 21-Oct-09 | 8.24 | 8.39 | 7.78 | 7.84 | 313,100 | 7.84 | | 20-Oct-09 | 8.26 | 8.49 | 8.20 | 8.24 | 301,800 | 8.24 | | 19-Oct-09 | 8.26 | 8.35 | 8.20 | 8.26 | 321,600 | 8.26 | | 16-Oct-09 | 8.27 | 8.29 | 8.00 | 8.16 | 315,700 | 8.16 | | 15-Oct-09 | 7.88 | 8.47 | 7.86 | 8.34 | 799,100 | 8.34 | | 14-Oct-09 | 7.79 | 7.95 | 7.57 | 7.91 | 250,200 | 7.91 | | 13-Oct-09 | 7.78 | 8.00 | 7.61 | 7.69 | 211,300 | 7.69 | | 12-Oct-09 | 7.67 | 7.90 | 7.62 | 7.77 | 240,500 | 7.77 | | 9-Oct-09 | 7.33 | 7.60 | 7.30 | 7.59 | 211,500 | 7.59 | | 8-Oct-09 | 7.25 | 7.50 | 7.15 | 7.30 | 231,100 | 7.30 | | 7-Oct-09 | 6.99 | 7.20 | 6.76 | 7.19 | 152,700 | 7.19 | | 6-Oct-09 | 7.25 | 7.33 | 6.73 | 7.14 | 511,000 | 7.14 | | 5-Oct-09 | 7.10 | 7.28 | 6.89 | 7.21 | 271,800 | 7.21 | | 2-Oct-09 | 6.95 | 7.28 | 6.78 | 7.09 | 299,000 | 7.09 | | 1-Oct-09 | 7.86 | 7.86 | 7.11 | 7.20 | 442,800 | 7.20 | | 30-Sep-09 | 7.95 | 7.99 | 7.56 | 7.95 | 435,900 | 7.95 | | 29-Sep-09 | 7.92 | 8.03 | 7.45 | 7.68 | 319,900 | 7.68 | | 28-Sep-09 | 7.56 | 8.07 | 7.20 | 7.92 | 457,200 | 7.92 | | 25-Sep-09 | 7.99 | 8.00 | 6.40 | 7.56 | 802,700 | 7.56 | | 24-Sep-09 | 8.75 | 8.79 | 7.90 | 8.08 | 1,080,200 | 8.08 | | 23-Sep-09 | 8.18 | 8.67 | 8.17 | 8.47 | 984,900 | 8.47 | | 22-Sep-09 | 7.68 | 8.14 | 7.60 | 8.05 | 981,800 | 8.05 | | 21-Sep-09 | 7.07 | 7.59 | 7.00 | 7.59 | 937,500 | 7.59 | | 18-Sep-09 | 6.69 | 7.11 | 6.65 | 7.10 | 480,400 | 7.10 | | 17-Sep-09 | 7.13 | 7.14 | 6.50 | 6.69 | 813,500 | 6.69 | | 16-Sep-09 | 7.21 | 7.38 | 7.00 | 7.09 | 823,800 | 7.09 | | 15-Sep-09 | 7.05 | 7.44 | 7.03 | 7.23 | 1,267,800 | 7.23 | | 14-Sep-09 | 6.29 | 7.06 | 6.20 | 7.03 | 1,146,700 | 7.03 | | 11-Sep-09 | 5.99 | 6.56 | 5.98 | 6.32 | 1,069,500 | 6.32 | | 10-Sep-09 | 5.59 | 6.00 | 5.46 | 5.98 | 579,400 | 5.98 | | 9-Sep-09 | 5.28 | 5.58 | 5.26 | 5.55 | 158,900 | 5.55 | | 8-Sep-09 | 5.14 | 5.34 | 5.00 | 5.17 | 96,500 | 5.17 | | 4-Sep-09 | 5.05 | 5.25 | 4.98 | 5.06 | 76,400 | 5.06 | | 3-Sep-09 | 4.99 | 5.18 | 4.97 | 5.01 | 62,300 | 5.01 | | 2-Sep-09 | 4.99 | 5.03 | 4.75 | 4.97 | 144,500 | 4.97 | | 1-Sep-09 | 5.16 | 5.35 | 5.00 | 5.00 | 129,600 | 5.00 | | 31-Aug-09 | 5.35 | 5.43 | 5.13 | 5.20 | 98,900 | 5.20 | | 28-Aug-09 | 5.49 | 5.50 | 5.39 | 5.39 | 64,100 | 5.39 | | 27-Aug-09 | 5.50 | 5.51 | 5.36 | 5.49 | 56,400 | 5.49 | | 26-Aug-09 | 5.39 | 5.48 | 5.32 | 5.47 | 91,900 | 5.47 | | 25-Aug-09 | 5.55 | 5.64 | 5.35 | 5.44 | 138,900 | 5.44 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
Historical Prices
