| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 4.10 | 4.19 | 4.02 | 4.14 | 203,300 | 4.14 | | 23-Nov-09 | 4.24 | 4.27 | 4.07 | 4.11 | 403,700 | 4.11 | | 20-Nov-09 | 3.85 | 4.48 | 3.85 | 4.22 | 1,769,200 | 4.22 | | 19-Nov-09 | 3.93 | 3.94 | 3.78 | 3.80 | 180,000 | 3.80 | | 18-Nov-09 | 3.93 | 3.96 | 3.90 | 3.91 | 84,400 | 3.91 | | 17-Nov-09 | 3.96 | 4.22 | 3.90 | 3.95 | 671,000 | 3.95 | | 16-Nov-09 | 3.80 | 4.20 | 3.79 | 4.03 | 806,100 | 4.03 | | 13-Nov-09 | 3.68 | 3.80 | 3.61 | 3.79 | 252,000 | 3.79 | | 12-Nov-09 | 4.03 | 4.04 | 3.67 | 3.68 | 471,100 | 3.68 | | 11-Nov-09 | 4.14 | 4.21 | 4.01 | 4.02 | 279,200 | 4.02 | | 10-Nov-09 | 4.06 | 4.62 | 4.01 | 4.11 | 821,800 | 4.11 | | 9-Nov-09 | 4.14 | 4.18 | 4.00 | 4.13 | 219,400 | 4.13 | | 6-Nov-09 | 4.20 | 4.22 | 4.07 | 4.14 | 161,700 | 4.14 | | 5-Nov-09 | 4.23 | 4.36 | 4.05 | 4.23 | 308,500 | 4.23 | | 4-Nov-09 | 4.51 | 4.65 | 4.00 | 4.23 | 562,700 | 4.23 | | 3-Nov-09 | 4.29 | 4.52 | 4.21 | 4.50 | 197,700 | 4.50 | | 2-Nov-09 | 4.51 | 4.54 | 4.19 | 4.29 | 469,000 | 4.29 | | 30-Oct-09 | 4.70 | 4.76 | 4.46 | 4.50 | 369,800 | 4.50 | | 29-Oct-09 | 4.78 | 4.89 | 4.70 | 4.70 | 297,200 | 4.70 | | 28-Oct-09 | 4.90 | 5.19 | 4.69 | 4.76 | 1,345,700 | 4.76 | | 27-Oct-09 | 4.89 | 5.20 | 4.67 | 4.84 | 1,114,300 | 4.84 | | 26-Oct-09 | 4.79 | 4.89 | 4.45 | 4.87 | 885,300 | 4.87 | | 23-Oct-09 | 5.31 | 5.34 | 5.00 | 5.03 | 286,500 | 5.03 | | 22-Oct-09 | 5.22 | 5.29 | 5.13 | 5.23 | 180,400 | 5.23 | | 21-Oct-09 | 5.26 | 5.34 | 5.15 | 5.17 | 438,800 | 5.17 | | 20-Oct-09 | 5.53 | 5.53 | 5.21 | 5.26 | 485,400 | 5.26 | | 19-Oct-09 | 5.55 | 5.60 | 5.50 | 5.50 | 332,800 | 5.50 | | 16-Oct-09 | 5.58 | 5.62 | 5.54 | 5.56 | 276,300 | 5.56 | | 15-Oct-09 | 5.55 | 5.66 | 5.54 | 5.60 | 247,300 | 5.60 | | 14-Oct-09 | 5.60 | 5.64 | 5.56 | 5.60 | 271,700 | 5.60 | | 13-Oct-09 | 5.57 | 5.74 | 5.55 | 5.60 | 294,700 | 5.60 | | 12-Oct-09 | 5.67 | 5.74 | 5.56 | 5.56 | 246,100 | 5.56 | | 9-Oct-09 | 5.63 | 5.85 | 5.60 | 5.66 | 431,200 | 5.66 | | 8-Oct-09 | 5.62 | 5.82 | 5.60 | 5.64 | 373,600 | 5.64 | | 7-Oct-09 | 5.61 | 5.73 | 5.56 | 5.61 | 294,700 | 5.61 | | 6-Oct-09 | 5.60 | 6.10 | 5.50 | 5.61 | 1,829,600 | 5.61 | | 5-Oct-09 | 5.43 | 5.68 | 5.37 | 5.57 | 454,700 | 5.57 | | 2-Oct-09 | 5.45 | 5.47 | 5.30 | 5.43 | 306,100 | 5.43 | | 1-Oct-09 | 5.67 | 5.70 | 5.49 | 5.50 | 334,200 | 5.50 | | 30-Sep-09 | 5.77 | 5.87 | 5.60 | 5.68 | 386,300 | 5.68 | | 29-Sep-09 | 5.75 | 5.85 | 5.60 | 5.73 | 638,900 | 5.73 | | 28-Sep-09 | 5.64 | 5.74 | 5.51 | 5.73 | 314,900 | 5.73 | | 25-Sep-09 | 5.64 | 5.75 | 5.51 | 5.60 | 270,900 | 5.60 | | 24-Sep-09 | 5.73 | 5.76 | 5.50 | 5.57 | 486,400 | 5.57 | | 23-Sep-09 | 5.94 | 5.98 | 5.70 | 5.76 | 467,100 | 5.76 | | 22-Sep-09 | 6.00 | 6.00 | 5.81 | 5.90 | 554,300 | 5.90 | | 21-Sep-09 | 5.73 | 6.23 | 5.56 | 5.91 | 1,813,300 | 5.91 | | 18-Sep-09 | 5.76 | 5.86 | 5.67 | 5.72 | 612,300 | 5.72 | | 17-Sep-09 | 5.93 | 5.98 | 5.71 | 5.77 | 579,600 | 5.77 | | 16-Sep-09 | 5.99 | 6.05 | 5.82 | 5.90 | 501,000 | 5.90 | | 15-Sep-09 | 6.06 | 6.06 | 5.82 | 5.89 | 538,200 | 5.89 | | 14-Sep-09 | 5.78 | 5.95 | 5.75 | 5.83 | 653,100 | 5.83 | | 11-Sep-09 | 6.16 | 6.17 | 5.64 | 5.85 | 1,866,000 | 5.85 | | 10-Sep-09 | 6.10 | 6.35 | 6.03 | 6.12 | 1,295,000 | 6.12 | | 9-Sep-09 | 5.84 | 6.60 | 5.69 | 5.99 | 5,262,400 | 5.99 | | 8-Sep-09 | 6.13 | 6.13 | 5.66 | 5.78 | 2,080,100 | 5.78 | | 4-Sep-09 | 5.96 | 6.38 | 5.72 | 6.14 | 8,993,600 | 6.14 | | 3-Sep-09 | 5.15 | 6.23 | 5.11 | 5.39 | 4,860,900 | 5.39 | | 2-Sep-09 | 5.12 | 5.33 | 5.09 | 5.14 | 712,100 | 5.14 | | 1-Sep-09 | 5.33 | 5.43 | 5.12 | 5.17 | 887,700 | 5.17 | | 31-Aug-09 | 5.40 | 5.84 | 5.25 | 5.39 | 1,651,300 | 5.39 | | 28-Aug-09 | 5.35 | 5.40 | 5.25 | 5.30 | 597,600 | 5.30 | | 27-Aug-09 | 5.56 | 5.69 | 5.26 | 5.36 | 851,400 | 5.36 | | 26-Aug-09 | 6.07 | 6.20 | 5.52 | 5.59 | 3,990,300 | 5.59 | | 25-Aug-09 | 5.04 | 6.79 | 5.02 | 6.19 | 8,550,600 | 6.19 | | 24-Aug-09 | 5.30 | 5.33 | 5.02 | 5.06 | 468,200 | 5.06 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
Historical Prices
