| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 5.11 | 5.17 | 5.06 | 5.12 | 39,300 | 5.12 | | 24-Nov-09 | 5.18 | 5.18 | 4.96 | 5.10 | 89,500 | 5.10 | | 23-Nov-09 | 5.15 | 5.28 | 5.11 | 5.20 | 85,800 | 5.20 | | 20-Nov-09 | 5.15 | 5.28 | 5.00 | 5.03 | 70,300 | 5.03 | | 19-Nov-09 | 5.41 | 5.41 | 5.17 | 5.21 | 111,100 | 5.21 | | 18-Nov-09 | 5.59 | 5.63 | 5.48 | 5.48 | 89,000 | 5.48 | | 17-Nov-09 | 5.37 | 5.63 | 5.12 | 5.61 | 101,300 | 5.61 | | 16-Nov-09 | 5.05 | 5.50 | 5.02 | 5.43 | 113,100 | 5.43 | | 13-Nov-09 | 5.09 | 5.17 | 4.94 | 5.01 | 83,100 | 5.01 | | 12-Nov-09 | 5.48 | 5.61 | 5.08 | 5.08 | 67,900 | 5.08 | | 11-Nov-09 | 5.46 | 5.54 | 5.38 | 5.48 | 57,300 | 5.48 | | 10-Nov-09 | 5.27 | 5.49 | 5.27 | 5.44 | 77,400 | 5.44 | | 9-Nov-09 | 5.24 | 5.32 | 5.15 | 5.32 | 104,800 | 5.32 | | 6-Nov-09 | 5.25 | 5.31 | 5.05 | 5.20 | 183,500 | 5.20 | | 5-Nov-09 | 5.04 | 5.07 | 4.96 | 5.01 | 70,800 | 5.01 | | 4-Nov-09 | 5.26 | 5.26 | 4.95 | 5.00 | 140,400 | 5.00 | | 3-Nov-09 | 5.07 | 5.45 | 4.93 | 5.40 | 170,700 | 5.40 | | 2-Nov-09 | 5.17 | 5.30 | 5.02 | 5.11 | 145,400 | 5.11 | | 30-Oct-09 | 5.23 | 5.29 | 5.00 | 5.15 | 169,400 | 5.15 | | 29-Oct-09 | 5.05 | 5.31 | 5.03 | 5.29 | 83,300 | 5.29 | | 28-Oct-09 | 5.30 | 5.30 | 5.01 | 5.01 | 77,600 | 5.01 | | 27-Oct-09 | 5.14 | 5.43 | 5.14 | 5.26 | 144,400 | 5.26 | | 26-Oct-09 | 5.18 | 5.57 | 5.08 | 5.28 | 141,700 | 5.28 | | 23-Oct-09 | 5.49 | 5.62 | 5.17 | 5.18 | 255,600 | 5.18 | | 22-Oct-09 | 5.24 | 5.50 | 5.20 | 5.50 | 125,700 | 5.50 | | 21-Oct-09 | 5.22 | 5.35 | 5.20 | 5.26 | 225,500 | 5.26 | | 20-Oct-09 | 5.39 | 5.39 | 5.22 | 5.25 | 321,000 | 5.25 | | 19-Oct-09 | 5.47 | 5.47 | 5.27 | 5.39 | 111,800 | 5.39 | | 16-Oct-09 | 5.33 | 5.52 | 5.25 | 5.47 | 92,100 | 5.47 | | 15-Oct-09 | 5.15 | 5.53 | 5.13 | 5.36 | 168,400 | 5.36 | | 14-Oct-09 | 5.15 | 5.20 | 5.10 | 5.19 | 75,900 | 5.19 | | 13-Oct-09 | 5.08 | 5.12 | 5.01 | 5.10 | 49,900 | 5.10 | | 12-Oct-09 | 5.04 | 5.13 | 4.97 | 5.09 | 70,800 | 5.09 | | 9-Oct-09 | 4.99 | 5.04 | 4.92 | 5.00 | 76,100 | 5.00 | | 8-Oct-09 | 4.87 | 5.05 | 4.85 | 4.98 | 123,800 | 4.98 | | 7-Oct-09 | 4.93 | 5.00 | 4.76 | 4.81 | 143,300 | 4.81 | | 6-Oct-09 | 4.87 | 4.99 | 4.80 | 4.97 | 135,800 | 4.97 | | 5-Oct-09 | 4.81 | 4.85 | 4.70 | 4.84 | 91,500 | 4.84 | | 2-Oct-09 | 4.58 | 4.84 | 4.58 | 4.80 | 66,700 | 4.80 | | 1-Oct-09 | 4.93 | 4.93 | 4.60 | 4.62 | 282,100 | 4.62 | | 30-Sep-09 | 4.75 | 4.98 | 4.62 | 4.94 | 187,400 | 4.94 | | 29-Sep-09 | 4.70 | 4.87 | 4.69 | 4.79 | 70,200 | 4.79 | | 28-Sep-09 | 4.71 | 4.77 | 4.56 | 4.68 | 195,700 | 4.68 | | 25-Sep-09 | 4.61 | 4.68 | 4.54 | 4.67 | 78,100 | 4.67 | | 24-Sep-09 | 4.91 | 4.94 | 4.60 | 4.63 | 98,500 | 4.63 | | 23-Sep-09 | 5.00 | 5.12 | 4.90 | 4.90 | 50,500 | 4.90 | | 22-Sep-09 | 4.97 | 5.02 | 4.90 | 4.98 | 128,900 | 4.98 | | 21-Sep-09 | 4.97 | 5.11 | 4.88 | 4.92 | 65,800 | 4.92 | | 18-Sep-09 | 5.01 | 5.03 | 4.95 | 4.98 | 156,900 | 4.98 | | 17-Sep-09 | 5.14 | 5.17 | 4.98 | 4.99 | 53,600 | 4.99 | | 16-Sep-09 | 5.08 | 5.18 | 5.08 | 5.15 | 137,400 | 5.15 | | 15-Sep-09 | 5.11 | 5.11 | 4.92 | 5.06 | 77,100 | 5.06 | | 14-Sep-09 | 5.17 | 5.31 | 4.91 | 5.01 | 109,800 | 5.01 | | 11-Sep-09 | 4.72 | 5.26 | 4.72 | 5.26 | 167,500 | 5.26 | | 10-Sep-09 | 4.58 | 4.75 | 4.28 | 4.72 | 89,800 | 4.72 | | 9-Sep-09 | 4.48 | 4.63 | 4.47 | 4.60 | 112,800 | 4.60 | | 8-Sep-09 | 4.58 | 4.63 | 4.42 | 4.50 | 143,200 | 4.50 | | 4-Sep-09 | 4.68 | 4.72 | 4.44 | 4.52 | 189,200 | 4.52 | | 3-Sep-09 | 4.90 | 4.95 | 4.45 | 4.68 | 918,300 | 4.68 | | 2-Sep-09 | 5.63 | 5.71 | 5.50 | 5.66 | 161,900 | 5.66 | | 1-Sep-09 | 5.68 | 5.89 | 5.57 | 5.66 | 255,400 | 5.66 | | 31-Aug-09 | 5.85 | 5.92 | 5.61 | 5.74 | 178,000 | 5.74 | | 28-Aug-09 | 5.85 | 5.94 | 5.75 | 5.82 | 145,200 | 5.82 | | 27-Aug-09 | 5.71 | 5.82 | 5.56 | 5.81 | 87,400 | 5.81 | | 26-Aug-09 | 5.90 | 5.90 | 5.56 | 5.72 | 116,000 | 5.72 | | 25-Aug-09 | 6.14 | 6.15 | 5.88 | 5.92 | 95,000 | 5.92 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
Historical Prices
