| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 4.27 | 4.38 | 4.13 | 4.14 | 468,900 | 4.14 | | 20-Nov-09 | 4.05 | 4.27 | 4.04 | 4.15 | 366,600 | 4.15 | | 19-Nov-09 | 4.20 | 4.20 | 4.04 | 4.05 | 352,400 | 4.05 | | 18-Nov-09 | 4.36 | 4.36 | 4.20 | 4.22 | 393,300 | 4.22 | | 17-Nov-09 | 4.25 | 4.35 | 4.22 | 4.27 | 329,400 | 4.27 | | 16-Nov-09 | 4.26 | 4.36 | 4.19 | 4.27 | 451,100 | 4.27 | | 13-Nov-09 | 4.32 | 4.35 | 4.13 | 4.20 | 879,000 | 4.20 | | 12-Nov-09 | 4.57 | 4.57 | 4.28 | 4.30 | 1,279,400 | 4.30 | | 11-Nov-09 | 4.68 | 4.70 | 4.36 | 4.48 | 574,600 | 4.48 | | 10-Nov-09 | 4.95 | 4.99 | 4.55 | 4.62 | 662,700 | 4.62 | | 9-Nov-09 | 4.97 | 4.98 | 4.87 | 4.95 | 175,900 | 4.95 | | 6-Nov-09 | 4.94 | 4.96 | 4.78 | 4.92 | 253,200 | 4.92 | | 5-Nov-09 | 4.82 | 4.97 | 4.79 | 4.96 | 203,000 | 4.96 | | 4-Nov-09 | 4.97 | 4.97 | 4.78 | 4.80 | 172,300 | 4.80 | | 3-Nov-09 | 4.89 | 4.93 | 4.76 | 4.93 | 218,300 | 4.93 | | 2-Nov-09 | 4.98 | 4.98 | 4.73 | 4.91 | 279,600 | 4.91 | | 30-Oct-09 | 5.00 | 5.02 | 4.76 | 4.91 | 437,400 | 4.91 | | 29-Oct-09 | 4.87 | 5.04 | 4.78 | 5.02 | 314,300 | 5.02 | | 28-Oct-09 | 5.15 | 5.17 | 4.76 | 4.78 | 747,900 | 4.78 | | 27-Oct-09 | 5.21 | 5.25 | 5.16 | 5.17 | 303,500 | 5.17 | | 26-Oct-09 | 5.12 | 5.28 | 5.10 | 5.19 | 383,600 | 5.19 | | 23-Oct-09 | 5.44 | 5.44 | 5.05 | 5.10 | 390,900 | 5.10 | | 22-Oct-09 | 5.50 | 5.50 | 5.30 | 5.43 | 228,500 | 5.43 | | 21-Oct-09 | 5.42 | 5.53 | 5.41 | 5.48 | 741,000 | 5.48 | | 20-Oct-09 | 5.45 | 5.55 | 5.36 | 5.43 | 301,800 | 5.43 | | 19-Oct-09 | 5.31 | 5.43 | 5.29 | 5.43 | 472,300 | 5.43 | | 16-Oct-09 | 5.25 | 5.34 | 5.07 | 5.24 | 293,100 | 5.24 | | 15-Oct-09 | 5.23 | 5.35 | 5.23 | 5.29 | 247,800 | 5.29 | | 14-Oct-09 | 5.15 | 5.31 | 5.15 | 5.27 | 426,300 | 5.27 | | 13-Oct-09 | 5.05 | 5.17 | 4.96 | 5.09 | 711,600 | 5.09 | | 12-Oct-09 | 4.94 | 5.19 | 4.80 | 5.03 | 371,600 | 5.03 | | 9-Oct-09 | 4.72 | 4.86 | 4.72 | 4.86 | 300,400 | 4.86 | | 8-Oct-09 | 4.85 | 4.85 | 4.72 | 4.72 | 371,200 | 4.72 | | 7-Oct-09 | 4.74 | 4.82 | 4.67 | 4.82 | 173,700 | 4.82 | | 6-Oct-09 | 4.79 | 4.84 | 4.66 | 4.75 | 319,200 | 4.75 | | 5-Oct-09 | 4.63 | 4.80 | 4.63 | 4.76 | 255,300 | 4.76 | | 2-Oct-09 | 4.60 | 5.05 | 4.55 | 4.69 | 466,700 | 4.69 | | 1-Oct-09 | 5.05 | 5.10 | 4.74 | 4.76 | 455,000 | 4.76 | | 30-Sep-09 | 5.52 | 5.58 | 5.06 | 5.10 | 558,300 | 5.10 | | 29-Sep-09 | 5.05 | 5.91 | 5.05 | 5.42 | 1,408,700 | 5.42 | | 28-Sep-09 | 4.80 | 5.13 | 4.70 | 5.03 | 682,000 | 5.03 | | 25-Sep-09 | 4.62 | 4.75 | 4.62 | 4.71 | 264,500 | 4.71 | | 24-Sep-09 | 4.73 | 4.75 | 4.60 | 4.63 | 330,800 | 4.63 | | 23-Sep-09 | 4.65 | 4.77 | 4.60 | 4.66 | 451,700 | 4.66 | | 22-Sep-09 | 4.71 | 4.71 | 4.55 | 4.62 | 229,800 | 4.62 | | 21-Sep-09 | 4.63 | 4.71 | 4.58 | 4.62 | 277,600 | 4.62 | | 18-Sep-09 | 4.46 | 4.71 | 4.45 | 4.64 | 692,000 | 4.64 | | 17-Sep-09 | 4.48 | 4.55 | 4.40 | 4.44 | 578,200 | 4.44 | | 16-Sep-09 | 4.60 | 4.60 | 4.46 | 4.49 | 419,900 | 4.49 | | 15-Sep-09 | 4.57 | 4.61 | 4.50 | 4.53 | 473,600 | 4.53 | | 14-Sep-09 | 4.60 | 4.66 | 4.50 | 4.59 | 341,800 | 4.59 | | 11-Sep-09 | 4.75 | 4.84 | 4.61 | 4.64 | 504,200 | 4.64 | | 10-Sep-09 | 4.55 | 4.75 | 4.55 | 4.75 | 367,600 | 4.75 | | 9-Sep-09 | 4.48 | 4.59 | 4.46 | 4.54 | 342,300 | 4.54 | | 8-Sep-09 | 4.63 | 4.76 | 4.38 | 4.48 | 789,500 | 4.48 | | 4-Sep-09 | 4.55 | 4.73 | 4.50 | 4.61 | 949,000 | 4.61 | | 3-Sep-09 | 4.91 | 4.97 | 4.27 | 4.44 | 1,679,900 | 4.44 | | 2-Sep-09 | 4.97 | 5.11 | 4.75 | 4.85 | 1,012,000 | 4.85 | | 1-Sep-09 | 5.58 | 5.61 | 4.96 | 4.97 | 1,037,800 | 4.97 | | 31-Aug-09 | 5.85 | 5.89 | 5.48 | 5.59 | 551,200 | 5.59 | | 28-Aug-09 | 6.21 | 6.21 | 5.86 | 5.90 | 392,000 | 5.90 | | 27-Aug-09 | 6.29 | 6.39 | 6.05 | 6.18 | 555,400 | 6.18 | | 26-Aug-09 | 6.70 | 6.75 | 6.56 | 6.62 | 173,800 | 6.62 | | 25-Aug-09 | 6.78 | 6.88 | 6.58 | 6.70 | 316,800 | 6.70 | | 24-Aug-09 | 6.90 | 7.11 | 6.66 | 6.70 | 351,200 | 6.70 | | 21-Aug-09 | 6.88 | 6.97 | 6.73 | 6.90 | 542,100 | 6.90 | | * Close price adjusted for dividends and splits. |
|
0.21% Nasdaq 
Historical Prices
