| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 3.50 | 3.58 | 3.45 | 3.49 | 4,858,200 | 3.49 | | 19-Nov-09 | 3.75 | 3.76 | 3.55 | 3.57 | 7,226,700 | 3.57 | | 18-Nov-09 | 3.45 | 3.99 | 3.45 | 3.82 | 16,811,700 | 3.82 | | 17-Nov-09 | 3.22 | 3.60 | 3.22 | 3.47 | 12,974,500 | 3.47 | | 16-Nov-09 | 3.63 | 3.63 | 3.19 | 3.27 | 14,100,500 | 3.27 | | 13-Nov-09 | 3.76 | 3.80 | 3.51 | 3.56 | 10,495,800 | 3.56 | | 12-Nov-09 | 3.83 | 3.85 | 3.68 | 3.74 | 10,894,000 | 3.74 | | 11-Nov-09 | 3.67 | 3.90 | 3.55 | 3.75 | 20,134,900 | 3.75 | | 10-Nov-09 | 4.05 | 4.21 | 3.44 | 3.52 | 39,497,700 | 3.52 | | 9-Nov-09 | 4.54 | 4.84 | 4.41 | 4.80 | 12,105,100 | 4.80 | | 6-Nov-09 | 4.07 | 4.39 | 4.01 | 4.35 | 7,698,100 | 4.35 | | 5-Nov-09 | 4.45 | 4.48 | 4.05 | 4.08 | 12,558,100 | 4.08 | | 4-Nov-09 | 4.53 | 4.94 | 4.34 | 4.42 | 17,164,800 | 4.42 | | 3-Nov-09 | 3.88 | 4.13 | 3.80 | 4.11 | 7,323,900 | 4.11 | | 2-Nov-09 | 4.15 | 4.19 | 3.81 | 3.95 | 8,316,700 | 3.95 | | 30-Oct-09 | 4.47 | 4.57 | 4.01 | 4.06 | 8,314,200 | 4.06 | | 29-Oct-09 | 4.31 | 4.53 | 4.15 | 4.45 | 7,317,200 | 4.45 | | 28-Oct-09 | 4.32 | 4.35 | 4.00 | 4.02 | 7,826,600 | 4.02 | | 27-Oct-09 | 4.60 | 4.67 | 4.37 | 4.38 | 4,671,600 | 4.38 | | 26-Oct-09 | 4.96 | 5.10 | 4.57 | 4.58 | 5,592,800 | 4.58 | | 23-Oct-09 | 5.31 | 5.31 | 4.95 | 4.95 | 4,389,200 | 4.95 | | 22-Oct-09 | 5.14 | 5.25 | 5.09 | 5.20 | 3,817,500 | 5.20 | | 21-Oct-09 | 5.34 | 5.40 | 5.15 | 5.15 | 4,053,100 | 5.15 | | 20-Oct-09 | 5.59 | 5.59 | 5.24 | 5.26 | 4,329,100 | 5.26 | | 19-Oct-09 | 5.57 | 5.70 | 5.44 | 5.48 | 4,736,800 | 5.48 | | 16-Oct-09 | 5.62 | 5.71 | 5.50 | 5.52 | 6,582,200 | 5.52 | | 15-Oct-09 | 6.08 | 6.11 | 5.84 | 5.90 | 6,255,100 | 5.90 | | 14-Oct-09 | 6.25 | 6.28 | 6.07 | 6.14 | 5,127,600 | 6.14 | | 13-Oct-09 | 6.17 | 6.23 | 6.06 | 6.12 | 5,019,900 | 6.12 | | 12-Oct-09 | 6.21 | 6.28 | 6.12 | 6.23 | 7,602,700 | 6.23 | | 9-Oct-09 | 6.22 | 6.28 | 6.07 | 6.16 | 5,922,500 | 6.16 | | 8-Oct-09 | 6.29 | 6.34 | 6.23 | 6.26 | 7,505,800 | 6.26 | | 7-Oct-09 | 6.29 | 6.35 | 6.12 | 6.22 | 6,569,200 | 6.22 | | 6-Oct-09 | 6.61 | 6.64 | 6.12 | 6.25 | 13,232,800 | 6.25 | | 5-Oct-09 | 6.98 | 6.98 | 6.40 | 6.43 | 11,187,600 | 6.43 | | 2-Oct-09 | 7.05 | 7.85 | 6.53 | 6.87 | 8,579,400 | 6.87 | | 1-Oct-09 | 7.69 | 7.85 | 6.88 | 6.94 | 10,355,200 | 6.94 | | 30-Sep-09 | 7.87 | 7.98 | 7.54 | 7.76 | 6,856,900 | 7.76 | | 29-Sep-09 | 7.54 | 8.19 | 7.50 | 7.83 | 11,217,500 | 7.83 | | 28-Sep-09 | 7.44 | 8.22 | 7.40 | 8.22 | 8,853,300 | 8.22 | | 25-Sep-09 | 7.40 | 7.69 | 7.27 | 7.38 | 5,889,200 | 7.38 | | 24-Sep-09 | 7.86 | 8.09 | 7.38 | 7.50 | 8,200,400 | 7.50 | | 23-Sep-09 | 8.05 | 8.28 | 7.73 | 7.75 | 15,808,900 | 7.75 | | 22-Sep-09 | 6.90 | 8.54 | 6.82 | 8.24 | 40,711,800 | 8.24 | | 21-Sep-09 | 6.87 | 6.97 | 6.70 | 6.76 | 6,657,300 | 6.76 | | 18-Sep-09 | 6.84 | 7.13 | 6.64 | 7.00 | 9,022,400 | 7.00 | | 17-Sep-09 | 6.91 | 7.20 | 6.69 | 6.69 | 5,916,300 | 6.69 | | 16-Sep-09 | 6.86 | 7.19 | 6.63 | 6.89 | 8,244,600 | 6.89 | | 15-Sep-09 | 7.04 | 7.04 | 6.70 | 6.81 | 6,790,700 | 6.81 | | 14-Sep-09 | 6.31 | 6.95 | 6.30 | 6.91 | 9,221,900 | 6.91 | | 11-Sep-09 | 6.63 | 6.70 | 6.31 | 6.48 | 5,668,900 | 6.48 | | 10-Sep-09 | 6.48 | 6.68 | 6.22 | 6.63 | 5,412,700 | 6.63 | | 9-Sep-09 | 6.34 | 6.59 | 6.27 | 6.50 | 4,337,300 | 6.50 | | 8-Sep-09 | 6.25 | 6.43 | 6.12 | 6.38 | 5,118,500 | 6.38 | | 4-Sep-09 | 6.09 | 6.26 | 5.92 | 6.24 | 4,648,200 | 6.24 | | 3-Sep-09 | 6.10 | 6.15 | 5.90 | 6.05 | 3,785,400 | 6.05 | | 2-Sep-09 | 5.95 | 6.12 | 5.81 | 5.83 | 6,485,600 | 5.83 | | 1-Sep-09 | 6.37 | 6.73 | 6.06 | 6.13 | 12,068,900 | 6.13 | | 31-Aug-09 | 6.15 | 7.04 | 6.06 | 6.72 | 14,490,200 | 6.72 | | 28-Aug-09 | 6.97 | 7.00 | 6.05 | 6.50 | 23,905,100 | 6.50 | | 27-Aug-09 | 5.58 | 6.75 | 5.31 | 6.58 | 25,139,100 | 6.58 | | 26-Aug-09 | 5.67 | 5.71 | 5.45 | 5.60 | 3,167,600 | 5.60 | | 25-Aug-09 | 5.62 | 5.77 | 5.50 | 5.65 | 5,023,400 | 5.65 | | 24-Aug-09 | 5.58 | 5.79 | 5.36 | 5.42 | 5,096,000 | 5.42 | | 21-Aug-09 | 5.35 | 5.58 | 5.35 | 5.47 | 4,351,800 | 5.47 | | 20-Aug-09 | 5.21 | 5.40 | 5.16 | 5.29 | 4,741,700 | 5.29 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
Historical Prices
