| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 5.48 | 5.51 | 5.35 | 5.47 | 5,304,800 | 5.47 | | 19-Nov-09 | 5.49 | 5.57 | 5.38 | 5.51 | 11,066,500 | 5.51 | | 18-Nov-09 | 5.86 | 5.88 | 5.69 | 5.70 | 4,330,400 | 5.70 | | 17-Nov-09 | 5.71 | 5.86 | 5.70 | 5.85 | 5,772,500 | 5.85 | | 16-Nov-09 | 5.51 | 5.81 | 5.50 | 5.79 | 13,897,200 | 5.79 | | 13-Nov-09 | 5.49 | 5.62 | 5.46 | 5.59 | 4,072,900 | 5.59 | | 12-Nov-09 | 5.54 | 5.61 | 5.47 | 5.53 | 4,745,400 | 5.53 | | 11-Nov-09 | 5.54 | 5.67 | 5.49 | 5.56 | 5,812,100 | 5.56 | | 10-Nov-09 | 5.44 | 5.53 | 5.33 | 5.50 | 6,893,800 | 5.50 | | 9-Nov-09 | 5.27 | 5.48 | 5.25 | 5.46 | 6,715,900 | 5.46 | | 6-Nov-09 | 5.09 | 5.24 | 5.07 | 5.22 | 6,733,200 | 5.22 | | 5-Nov-09 | 5.19 | 5.22 | 5.04 | 5.20 | 7,440,900 | 5.20 | | 4-Nov-09 | 5.09 | 5.15 | 5.01 | 5.09 | 11,196,300 | 5.09 | | 3-Nov-09 | 5.11 | 5.11 | 4.88 | 4.99 | 12,036,200 | 4.99 | | 2-Nov-09 | 5.10 | 5.24 | 5.00 | 5.13 | 10,206,900 | 5.13 | | 30-Oct-09 | 5.27 | 5.36 | 5.04 | 5.12 | 13,761,600 | 5.12 | | 29-Oct-09 | 5.31 | 5.42 | 5.18 | 5.30 | 23,402,800 | 5.30 | | 28-Oct-09 | 5.19 | 5.21 | 4.94 | 4.99 | 9,838,000 | 4.99 | | 27-Oct-09 | 5.33 | 5.41 | 5.09 | 5.12 | 11,503,200 | 5.12 | | 26-Oct-09 | 5.30 | 5.54 | 5.26 | 5.33 | 7,934,400 | 5.33 | | 23-Oct-09 | 5.56 | 5.63 | 5.31 | 5.35 | 10,336,500 | 5.35 | | 22-Oct-09 | 5.57 | 5.58 | 5.40 | 5.46 | 11,248,800 | 5.46 | | 21-Oct-09 | 5.62 | 5.77 | 5.50 | 5.51 | 8,704,400 | 5.51 | | 20-Oct-09 | 5.79 | 5.83 | 5.64 | 5.68 | 6,429,700 | 5.68 | | 19-Oct-09 | 5.72 | 5.77 | 5.57 | 5.73 | 11,059,600 | 5.73 | | 16-Oct-09 | 5.67 | 5.75 | 5.52 | 5.63 | 10,999,500 | 5.63 | | 15-Oct-09 | 5.93 | 5.96 | 5.69 | 5.75 | 10,123,200 | 5.75 | | 14-Oct-09 | 5.98 | 6.06 | 5.90 | 5.96 | 15,674,300 | 5.96 | | 13-Oct-09 | 5.71 | 5.85 | 5.65 | 5.79 | 13,425,700 | 5.79 | | 12-Oct-09 | 5.62 | 5.84 | 5.58 | 5.71 | 13,797,200 | 5.71 | | 9-Oct-09 | 5.55 | 5.67 | 5.48 | 5.67 | 12,662,700 | 5.67 | | 8-Oct-09 | 5.65 | 5.66 | 5.37 | 5.44 | 14,071,100 | 5.44 | | 7-Oct-09 | 5.53 | 5.62 | 5.48 | 5.58 | 6,189,000 | 5.58 | | 6-Oct-09 | 5.51 | 5.61 | 5.48 | 5.54 | 9,644,100 | 5.54 | | 5-Oct-09 | 5.27 | 5.49 | 5.23 | 5.46 | 9,246,900 | 5.46 | | 2-Oct-09 | 5.25 | 5.36 | 5.17 | 5.22 | 8,893,400 | 5.22 | | 1-Oct-09 | 5.45 | 5.49 | 5.29 | 5.31 | 12,249,400 | 5.31 | | 30-Sep-09 | 5.49 | 5.61 | 5.35 | 5.49 | 8,042,500 | 5.49 | | 29-Sep-09 | 5.61 | 5.72 | 5.44 | 5.46 | 8,480,900 | 5.46 | | 28-Sep-09 | 5.61 | 5.70 | 5.56 | 5.65 | 5,080,700 | 5.65 | | 25-Sep-09 | 5.45 | 5.64 | 5.30 | 5.58 | 12,513,000 | 5.58 | | 24-Sep-09 | 5.53 | 5.53 | 5.27 | 5.30 | 6,401,200 | 5.30 | | 23-Sep-09 | 5.58 | 5.62 | 5.45 | 5.46 | 7,841,200 | 5.46 | | 22-Sep-09 | 5.43 | 5.52 | 5.32 | 5.47 | 5,832,200 | 5.47 | | 21-Sep-09 | 5.39 | 5.45 | 5.30 | 5.34 | 7,299,700 | 5.34 | | 18-Sep-09 | 5.51 | 5.56 | 5.38 | 5.45 | 7,115,500 | 5.45 | | 17-Sep-09 | 5.49 | 5.55 | 5.41 | 5.47 | 7,823,500 | 5.47 | | 16-Sep-09 | 5.69 | 5.75 | 5.51 | 5.53 | 11,066,700 | 5.53 | | 15-Sep-09 | 5.60 | 5.78 | 5.58 | 5.69 | 9,091,700 | 5.69 | | 14-Sep-09 | 5.42 | 5.59 | 5.38 | 5.58 | 5,614,000 | 5.58 | | 11-Sep-09 | 5.54 | 5.56 | 5.42 | 5.48 | 5,564,300 | 5.48 | | 10-Sep-09 | 5.38 | 5.58 | 5.34 | 5.53 | 8,444,500 | 5.53 | | 9-Sep-09 | 5.37 | 5.53 | 5.30 | 5.38 | 10,009,500 | 5.38 | | 8-Sep-09 | 5.23 | 5.40 | 5.12 | 5.38 | 9,691,600 | 5.38 | | 4-Sep-09 | 5.01 | 5.16 | 4.99 | 5.16 | 3,891,600 | 5.16 | | 3-Sep-09 | 4.97 | 5.01 | 4.93 | 5.01 | 3,258,100 | 5.01 | | 2-Sep-09 | 5.02 | 5.10 | 4.91 | 4.94 | 8,510,200 | 4.94 | | 1-Sep-09 | 5.17 | 5.38 | 5.02 | 5.04 | 7,604,200 | 5.04 | | 31-Aug-09 | 5.20 | 5.26 | 5.12 | 5.21 | 5,253,900 | 5.21 | | 28-Aug-09 | 5.23 | 5.45 | 5.23 | 5.29 | 6,455,300 | 5.29 | | 27-Aug-09 | 5.07 | 5.22 | 5.00 | 5.20 | 6,152,200 | 5.20 | | 26-Aug-09 | 5.05 | 5.15 | 5.00 | 5.08 | 4,229,700 | 5.08 | | 25-Aug-09 | 5.08 | 5.16 | 4.99 | 5.07 | 6,020,700 | 5.07 | | 24-Aug-09 | 5.07 | 5.20 | 5.05 | 5.08 | 5,519,500 | 5.08 | | 21-Aug-09 | 4.94 | 5.06 | 4.89 | 5.05 | 7,719,400 | 5.05 | | 20-Aug-09 | 5.03 | 5.06 | 4.92 | 4.96 | 9,395,900 | 4.96 | | * Close price adjusted for dividends and splits. |
|
1.63% Nasdaq 
Historical Prices
