| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 5.51 | 5.89 | 5.51 | 5.85 | 104,500 | 5.85 | | 24-Nov-09 | 5.53 | 5.61 | 5.35 | 5.61 | 117,800 | 5.61 | | 23-Nov-09 | 5.43 | 5.56 | 5.37 | 5.54 | 92,700 | 5.54 | | 20-Nov-09 | 5.29 | 5.38 | 5.27 | 5.33 | 120,000 | 5.33 | | 19-Nov-09 | 5.29 | 5.32 | 5.02 | 5.30 | 96,700 | 5.30 | | 18-Nov-09 | 5.39 | 5.39 | 5.23 | 5.30 | 51,800 | 5.30 | | 17-Nov-09 | 5.34 | 5.40 | 5.18 | 5.40 | 128,500 | 5.40 | | 16-Nov-09 | 5.38 | 5.47 | 5.24 | 5.32 | 130,400 | 5.32 | | 13-Nov-09 | 5.16 | 5.37 | 5.10 | 5.33 | 165,000 | 5.33 | | 12-Nov-09 | 5.32 | 5.34 | 5.04 | 5.15 | 185,100 | 5.15 | | 11-Nov-09 | 5.44 | 5.44 | 5.20 | 5.34 | 181,400 | 5.34 | | 10-Nov-09 | 5.21 | 5.43 | 5.21 | 5.38 | 119,900 | 5.38 | | 9-Nov-09 | 5.06 | 5.27 | 5.00 | 5.25 | 131,100 | 5.25 | | 6-Nov-09 | 4.79 | 5.03 | 4.72 | 5.02 | 87,400 | 5.02 | | 5-Nov-09 | 4.72 | 4.82 | 4.63 | 4.82 | 157,700 | 4.82 | | 4-Nov-09 | 4.72 | 4.78 | 4.59 | 4.65 | 115,500 | 4.65 | | 3-Nov-09 | 4.57 | 4.75 | 4.52 | 4.72 | 90,100 | 4.72 | | 2-Nov-09 | 4.52 | 4.64 | 4.40 | 4.58 | 146,300 | 4.58 | | 30-Oct-09 | 4.56 | 4.59 | 4.38 | 4.50 | 148,500 | 4.50 | | 29-Oct-09 | 4.50 | 4.67 | 4.46 | 4.58 | 129,800 | 4.58 | | 28-Oct-09 | 4.41 | 4.51 | 4.23 | 4.46 | 277,600 | 4.46 | | 27-Oct-09 | 4.28 | 4.75 | 4.27 | 4.40 | 340,100 | 4.40 | | 26-Oct-09 | 4.54 | 4.64 | 4.50 | 4.56 | 178,200 | 4.56 | | 23-Oct-09 | 4.67 | 4.67 | 4.40 | 4.55 | 598,900 | 4.55 | | 22-Oct-09 | 5.13 | 5.37 | 5.00 | 5.05 | 74,500 | 5.05 | | 21-Oct-09 | 5.16 | 5.42 | 5.10 | 5.13 | 100,500 | 5.13 | | 20-Oct-09 | 5.66 | 5.79 | 5.00 | 5.23 | 125,400 | 5.23 | | 19-Oct-09 | 5.63 | 5.72 | 5.56 | 5.63 | 146,000 | 5.63 | | 16-Oct-09 | 5.68 | 5.80 | 5.55 | 5.64 | 85,000 | 5.64 | | 15-Oct-09 | 5.81 | 5.90 | 5.65 | 5.74 | 127,400 | 5.74 | | 14-Oct-09 | 5.72 | 5.86 | 5.55 | 5.84 | 139,100 | 5.84 | | 13-Oct-09 | 5.78 | 5.86 | 5.54 | 5.63 | 68,800 | 5.63 | | 12-Oct-09 | 6.13 | 6.20 | 5.75 | 5.76 | 125,400 | 5.76 | | 9-Oct-09 | 6.02 | 6.12 | 6.02 | 6.11 | 103,300 | 6.11 | | 8-Oct-09 | 6.14 | 6.14 | 5.94 | 6.04 | 83,800 | 6.04 | | 7-Oct-09 | 6.09 | 6.21 | 6.07 | 6.14 | 54,700 | 6.14 | | 6-Oct-09 | 6.06 | 6.25 | 5.88 | 6.15 | 143,200 | 6.15 | | 5-Oct-09 | 6.05 | 6.30 | 5.86 | 6.07 | 775,400 | 6.07 | | 2-Oct-09 | 6.23 | 6.47 | 5.91 | 5.96 | 361,600 | 5.96 | | 1-Oct-09 | 7.01 | 7.01 | 6.28 | 6.29 | 130,900 | 6.29 | | 30-Sep-09 | 7.41 | 7.43 | 6.71 | 7.01 | 183,600 | 7.01 | | 29-Sep-09 | 7.77 | 7.92 | 7.39 | 7.44 | 146,300 | 7.44 | | 28-Sep-09 | 7.20 | 7.92 | 7.19 | 7.75 | 293,700 | 7.75 | | 25-Sep-09 | 7.19 | 7.37 | 7.09 | 7.29 | 180,000 | 7.29 | | 24-Sep-09 | 7.51 | 7.55 | 7.00 | 7.20 | 144,300 | 7.20 | | 23-Sep-09 | 7.40 | 7.73 | 7.27 | 7.50 | 129,400 | 7.50 | | 22-Sep-09 | 7.10 | 7.47 | 6.92 | 7.41 | 235,800 | 7.41 | | 21-Sep-09 | 6.80 | 7.09 | 6.47 | 7.06 | 80,700 | 7.06 | | 18-Sep-09 | 6.88 | 7.00 | 6.47 | 6.96 | 156,000 | 6.96 | | 17-Sep-09 | 6.92 | 7.00 | 6.80 | 6.93 | 50,600 | 6.93 | | 16-Sep-09 | 6.53 | 6.94 | 6.34 | 6.93 | 109,700 | 6.93 | | 15-Sep-09 | 6.54 | 6.68 | 6.34 | 6.53 | 82,600 | 6.53 | | 14-Sep-09 | 6.45 | 6.66 | 6.34 | 6.57 | 89,800 | 6.57 | | 11-Sep-09 | 6.45 | 6.82 | 6.38 | 6.49 | 81,700 | 6.49 | | 10-Sep-09 | 5.89 | 6.49 | 5.86 | 6.47 | 167,500 | 6.47 | | 9-Sep-09 | 5.83 | 6.00 | 5.71 | 5.89 | 44,300 | 5.89 | | 8-Sep-09 | 6.11 | 6.11 | 5.81 | 5.86 | 171,400 | 5.86 | | 4-Sep-09 | 6.02 | 6.17 | 5.87 | 6.05 | 168,300 | 6.05 | | 3-Sep-09 | 5.96 | 6.20 | 5.77 | 6.02 | 137,600 | 6.02 | | 2-Sep-09 | 5.46 | 6.09 | 5.40 | 5.93 | 366,800 | 5.93 | | 1-Sep-09 | 5.37 | 5.77 | 5.37 | 5.48 | 290,300 | 5.48 | | 31-Aug-09 | 5.44 | 5.67 | 5.28 | 5.42 | 158,400 | 5.42 | | 28-Aug-09 | 5.80 | 5.80 | 5.45 | 5.50 | 132,600 | 5.50 | | 27-Aug-09 | 5.70 | 5.86 | 5.50 | 5.83 | 50,300 | 5.83 | | 26-Aug-09 | 5.78 | 5.82 | 5.53 | 5.74 | 355,600 | 5.74 | | 25-Aug-09 | 5.20 | 6.30 | 5.15 | 5.80 | 291,700 | 5.80 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
Historical Prices
