| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Nov-09 | 5.24 | 5.24 | 5.24 | 5.24 | 7,800 | 5.24 | | 6-Nov-09 | 5.23 | 5.25 | 5.23 | 5.25 | 38,800 | 5.25 | | 5-Nov-09 | 5.24 | 5.25 | 5.24 | 5.24 | 186,200 | 5.24 | | 4-Nov-09 | 5.25 | 5.26 | 5.23 | 5.23 | 50,900 | 5.23 | | 3-Nov-09 | 5.24 | 5.25 | 5.24 | 5.25 | 95,500 | 5.25 | | 2-Nov-09 | 5.23 | 5.24 | 5.23 | 5.24 | 22,100 | 5.24 | | 30-Oct-09 | 5.24 | 5.24 | 5.24 | 5.24 | 48,500 | 5.24 | | 29-Oct-09 | 5.24 | 5.24 | 5.24 | 5.24 | 122,800 | 5.24 | | 28-Oct-09 | 5.24 | 5.25 | 5.24 | 5.24 | 209,000 | 5.24 | | 27-Oct-09 | 5.24 | 5.25 | 5.24 | 5.25 | 141,100 | 5.25 | | 26-Oct-09 | 5.23 | 5.25 | 5.23 | 5.25 | 226,600 | 5.25 | | 23-Oct-09 | 5.24 | 5.24 | 5.24 | 5.24 | 127,200 | 5.24 | | 22-Oct-09 | 5.23 | 5.24 | 5.23 | 5.23 | 101,700 | 5.23 | | 21-Oct-09 | 5.24 | 5.25 | 5.24 | 5.24 | 226,400 | 5.24 | | 20-Oct-09 | 5.24 | 5.25 | 5.23 | 5.24 | 668,300 | 5.24 | | 19-Oct-09 | 5.23 | 5.25 | 5.23 | 5.24 | 596,300 | 5.24 | | 16-Oct-09 | 5.23 | 5.24 | 5.23 | 5.24 | 368,900 | 5.24 | | 15-Oct-09 | 5.22 | 5.24 | 5.22 | 5.23 | 984,700 | 5.23 | | 14-Oct-09 | 5.22 | 5.22 | 5.21 | 5.22 | 4,135,000 | 5.22 | | 13-Oct-09 | 5.23 | 5.23 | 5.21 | 5.22 | 11,882,400 | 5.22 | | 9-Oct-09 | 5.22 | 5.23 | 5.22 | 5.22 | 2,048,700 | 5.22 | | 8-Oct-09 | 5.22 | 5.23 | 5.22 | 5.22 | 9,278,800 | 5.22 | | 7-Oct-09 | 5.23 | 5.24 | 5.22 | 5.23 | 1,057,000 | 5.23 | | 6-Oct-09 | 5.22 | 5.24 | 5.22 | 5.22 | 1,978,700 | 5.22 | | 5-Oct-09 | 5.22 | 5.23 | 5.21 | 5.23 | 25,288,900 | 5.23 | | 2-Oct-09 | 5.03 | 5.09 | 4.93 | 5.01 | 1,275,400 | 5.01 | | 1-Oct-09 | 5.14 | 5.15 | 5.03 | 5.03 | 729,200 | 5.03 | | 30-Sep-09 | 5.12 | 5.16 | 5.09 | 5.15 | 1,185,500 | 5.15 | | 29-Sep-09 | 5.10 | 5.15 | 5.09 | 5.11 | 1,362,400 | 5.11 | | 28-Sep-09 | 5.12 | 5.15 | 5.04 | 5.11 | 807,100 | 5.11 | | 25-Sep-09 | 5.11 | 5.15 | 5.11 | 5.15 | 350,800 | 5.15 | | 24-Sep-09 | 5.14 | 5.20 | 5.12 | 5.12 | 542,600 | 5.12 | | 23-Sep-09 | 5.17 | 5.22 | 5.14 | 5.17 | 369,300 | 5.17 | | 22-Sep-09 | 5.13 | 5.25 | 5.12 | 5.17 | 2,687,000 | 5.17 | | 21-Sep-09 | 5.07 | 5.08 | 5.03 | 5.08 | 587,200 | 5.08 | | 18-Sep-09 | 5.07 | 5.07 | 5.01 | 5.03 | 1,009,800 | 5.03 | | 17-Sep-09 | 4.92 | 5.08 | 4.92 | 5.05 | 1,867,700 | 5.05 | | 16-Sep-09 | 4.95 | 4.96 | 4.91 | 4.92 | 338,000 | 4.92 | | 15-Sep-09 | 4.92 | 4.97 | 4.91 | 4.94 | 1,201,300 | 4.94 | | 14-Sep-09 | 4.89 | 4.98 | 4.89 | 4.93 | 733,900 | 4.93 | | 11-Sep-09 | 5.03 | 5.10 | 4.99 | 4.99 | 894,000 | 4.99 | | 10-Sep-09 | 5.00 | 5.14 | 4.99 | 5.11 | 2,503,800 | 5.11 | | 9-Sep-09 | 5.08 | 5.08 | 4.90 | 4.94 | 1,615,700 | 4.94 | | 8-Sep-09 | 5.05 | 5.12 | 5.05 | 5.08 | 197,600 | 5.08 | | 4-Sep-09 | 5.02 | 5.10 | 5.02 | 5.10 | 187,600 | 5.10 | | 3-Sep-09 | 5.02 | 5.05 | 5.00 | 5.05 | 235,800 | 5.05 | | 2-Sep-09 | 5.05 | 5.07 | 5.01 | 5.02 | 453,500 | 5.02 | | 1-Sep-09 | 5.09 | 5.10 | 5.05 | 5.07 | 1,222,200 | 5.07 | | 31-Aug-09 | 5.09 | 5.09 | 5.03 | 5.08 | 689,600 | 5.08 | | 28-Aug-09 | 5.14 | 5.15 | 5.09 | 5.09 | 254,600 | 5.09 | | 27-Aug-09 | 5.17 | 5.17 | 5.07 | 5.12 | 663,300 | 5.12 | | 26-Aug-09 | 5.06 | 5.17 | 5.05 | 5.17 | 1,406,700 | 5.17 | | 25-Aug-09 | 5.16 | 5.17 | 5.07 | 5.07 | 2,059,800 | 5.07 | | 24-Aug-09 | 5.03 | 5.19 | 5.03 | 5.18 | 1,502,700 | 5.18 | | 21-Aug-09 | 5.02 | 5.05 | 5.02 | 5.05 | 369,900 | 5.05 | | 20-Aug-09 | 5.01 | 5.04 | 5.01 | 5.03 | 308,600 | 5.03 | | 19-Aug-09 | 5.03 | 5.04 | 5.01 | 5.02 | 1,632,600 | 5.02 | | 18-Aug-09 | 5.01 | 5.04 | 5.01 | 5.04 | 568,200 | 5.04 | | 17-Aug-09 | 4.95 | 5.04 | 4.95 | 5.00 | 617,800 | 5.00 | | 14-Aug-09 | 5.00 | 5.10 | 4.91 | 5.05 | 860,300 | 5.05 | | 13-Aug-09 | 4.96 | 5.05 | 4.96 | 5.00 | 1,373,000 | 5.00 | | 12-Aug-09 | 4.98 | 5.01 | 4.93 | 5.01 | 611,600 | 5.01 | | 11-Aug-09 | 4.98 | 5.03 | 4.98 | 4.98 | 482,500 | 4.98 | | 10-Aug-09 | 5.10 | 5.10 | 4.96 | 4.99 | 1,205,000 | 4.99 | | 7-Aug-09 | 5.00 | 5.09 | 5.00 | 5.04 | 469,500 | 5.04 | | 6-Aug-09 | 4.92 | 5.10 | 4.91 | 5.04 | 1,119,800 | 5.04 | | * Close price adjusted for dividends and splits. |
|
0.20% Nasdaq 
Historical Prices
