| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 5.62 | 5.73 | 5.62 | 5.68 | 36,800 | 5.68 | | 20-Nov-09 | 5.48 | 5.67 | 5.48 | 5.53 | 156,600 | 5.53 | | 19-Nov-09 | 5.54 | 5.58 | 5.46 | 5.54 | 154,500 | 5.54 | | 18-Nov-09 | 5.68 | 5.68 | 5.52 | 5.60 | 86,200 | 5.60 | | 17-Nov-09 | 5.73 | 5.80 | 5.43 | 5.68 | 139,200 | 5.68 | | 16-Nov-09 | 5.52 | 5.91 | 5.45 | 5.78 | 111,100 | 5.78 | | 13-Nov-09 | 5.83 | 5.83 | 5.47 | 5.54 | 274,000 | 5.54 | | 12-Nov-09 | 5.95 | 5.98 | 5.80 | 5.84 | 262,700 | 5.84 | | 11-Nov-09 | 6.00 | 6.14 | 5.78 | 5.99 | 141,200 | 5.99 | | 10-Nov-09 | 5.87 | 6.01 | 5.81 | 5.96 | 128,000 | 5.96 | | 9-Nov-09 | 5.82 | 6.00 | 5.74 | 5.92 | 139,400 | 5.92 | | 6-Nov-09 | 5.68 | 5.77 | 5.62 | 5.76 | 104,900 | 5.76 | | 5-Nov-09 | 5.59 | 5.80 | 5.50 | 5.77 | 150,600 | 5.77 | | 4-Nov-09 | 5.37 | 5.60 | 5.36 | 5.51 | 290,200 | 5.51 | | 3-Nov-09 | 5.18 | 5.47 | 5.15 | 5.36 | 338,100 | 5.36 | | 2-Nov-09 | 5.24 | 5.57 | 5.14 | 5.21 | 233,200 | 5.21 | | 30-Oct-09 | 5.82 | 5.88 | 5.17 | 5.25 | 603,700 | 5.25 | | 29-Oct-09 | 6.00 | 6.15 | 5.62 | 5.90 | 329,700 | 5.90 | | 28-Oct-09 | 6.70 | 6.70 | 5.89 | 5.89 | 794,600 | 5.89 | | 27-Oct-09 | 6.65 | 6.87 | 6.65 | 6.75 | 535,700 | 6.75 | | 26-Oct-09 | 6.71 | 6.96 | 6.41 | 6.70 | 312,000 | 6.70 | | 23-Oct-09 | 6.98 | 6.98 | 6.18 | 6.74 | 625,200 | 6.74 | | 22-Oct-09 | 6.70 | 7.02 | 6.70 | 7.00 | 189,100 | 7.00 | | 21-Oct-09 | 6.79 | 6.99 | 6.70 | 6.73 | 276,200 | 6.73 | | 20-Oct-09 | 6.96 | 7.08 | 6.74 | 6.79 | 251,700 | 6.79 | | 19-Oct-09 | 6.89 | 7.18 | 6.81 | 6.92 | 207,200 | 6.92 | | 16-Oct-09 | 6.95 | 6.95 | 6.70 | 6.84 | 353,600 | 6.84 | | 15-Oct-09 | 7.00 | 7.17 | 6.82 | 7.02 | 207,100 | 7.02 | | 14-Oct-09 | 6.85 | 7.03 | 6.76 | 7.02 | 486,900 | 7.02 | | 13-Oct-09 | 6.67 | 6.84 | 6.65 | 6.78 | 93,400 | 6.78 | | 12-Oct-09 | 6.78 | 6.80 | 6.59 | 6.69 | 115,400 | 6.69 | | 9-Oct-09 | 6.63 | 6.83 | 6.59 | 6.80 | 182,800 | 6.80 | | 8-Oct-09 | 6.90 | 6.90 | 6.62 | 6.67 | 290,700 | 6.67 | | 7-Oct-09 | 6.87 | 6.87 | 6.61 | 6.82 | 270,000 | 6.82 | | 6-Oct-09 | 6.29 | 6.85 | 6.25 | 6.84 | 679,000 | 6.84 | | 5-Oct-09 | 6.00 | 6.29 | 6.00 | 6.26 | 117,900 | 6.26 | | 2-Oct-09 | 5.89 | 6.06 | 5.75 | 6.00 | 194,800 | 6.00 | | 1-Oct-09 | 6.04 | 6.08 | 5.80 | 5.90 | 196,200 | 5.90 | | 30-Sep-09 | 6.24 | 6.24 | 5.79 | 6.10 | 156,900 | 6.10 | | 29-Sep-09 | 6.21 | 6.41 | 6.19 | 6.25 | 45,000 | 6.25 | | 28-Sep-09 | 6.04 | 6.36 | 5.96 | 6.22 | 98,300 | 6.22 | | 25-Sep-09 | 6.07 | 6.15 | 5.88 | 6.03 | 71,300 | 6.03 | | 24-Sep-09 | 6.46 | 6.49 | 5.86 | 6.11 | 258,800 | 6.11 | | 23-Sep-09 | 6.55 | 6.64 | 6.34 | 6.42 | 115,100 | 6.42 | | 22-Sep-09 | 6.62 | 6.62 | 6.50 | 6.52 | 83,000 | 6.52 | | 21-Sep-09 | 6.64 | 6.64 | 6.46 | 6.59 | 96,800 | 6.59 | | 18-Sep-09 | 6.40 | 6.71 | 6.38 | 6.62 | 217,600 | 6.62 | | 17-Sep-09 | 6.74 | 6.74 | 6.20 | 6.34 | 177,200 | 6.34 | | 16-Sep-09 | 6.71 | 6.78 | 6.60 | 6.75 | 294,300 | 6.75 | | 15-Sep-09 | 6.43 | 6.89 | 6.41 | 6.72 | 433,700 | 6.72 | | 14-Sep-09 | 5.75 | 6.65 | 5.71 | 6.63 | 1,151,400 | 6.63 | | 11-Sep-09 | 5.80 | 5.85 | 5.65 | 5.81 | 156,300 | 5.81 | | 10-Sep-09 | 5.73 | 5.80 | 5.60 | 5.79 | 79,700 | 5.79 | | 9-Sep-09 | 5.74 | 5.80 | 5.63 | 5.73 | 143,400 | 5.73 | | 8-Sep-09 | 5.80 | 5.81 | 5.63 | 5.76 | 88,800 | 5.76 | | 4-Sep-09 | 5.52 | 5.87 | 5.52 | 5.78 | 122,700 | 5.78 | | 3-Sep-09 | 5.71 | 5.90 | 5.50 | 5.53 | 308,900 | 5.53 | | 2-Sep-09 | 5.54 | 5.80 | 5.50 | 5.71 | 212,300 | 5.71 | | 1-Sep-09 | 5.75 | 5.98 | 5.40 | 5.53 | 211,800 | 5.53 | | 31-Aug-09 | 6.08 | 6.11 | 5.75 | 5.75 | 269,500 | 5.75 | | 28-Aug-09 | 6.25 | 6.27 | 5.86 | 6.17 | 394,800 | 6.17 | | 27-Aug-09 | 5.42 | 6.61 | 5.31 | 6.32 | 820,500 | 6.32 | | 26-Aug-09 | 5.10 | 5.41 | 5.02 | 5.41 | 454,400 | 5.41 | | 25-Aug-09 | 4.89 | 5.10 | 4.85 | 5.09 | 198,000 | 5.09 | | 24-Aug-09 | 4.89 | 4.95 | 4.75 | 4.88 | 130,900 | 4.88 | | 21-Aug-09 | 4.87 | 4.90 | 4.78 | 4.89 | 131,900 | 4.89 | | * Close price adjusted for dividends and splits. |
|
0.30% Nasdaq 
Historical Prices
