| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 5.31 | 5.44 | 5.30 | 5.34 | 84,600 | 5.34 | | 19-Nov-09 | 5.59 | 5.75 | 5.30 | 5.34 | 159,500 | 5.34 | | 18-Nov-09 | 5.63 | 5.74 | 5.61 | 5.63 | 63,200 | 5.63 | | 17-Nov-09 | 5.55 | 5.73 | 5.54 | 5.67 | 67,800 | 5.67 | | 16-Nov-09 | 5.50 | 5.74 | 5.50 | 5.64 | 99,800 | 5.64 | | 13-Nov-09 | 5.45 | 5.53 | 5.34 | 5.50 | 74,000 | 5.50 | | 12-Nov-09 | 5.35 | 5.55 | 5.29 | 5.39 | 99,600 | 5.39 | | 11-Nov-09 | 5.31 | 5.49 | 5.27 | 5.41 | 213,000 | 5.41 | | 10-Nov-09 | 5.42 | 5.50 | 5.27 | 5.35 | 142,300 | 5.35 | | 9-Nov-09 | 5.43 | 5.54 | 5.43 | 5.49 | 72,100 | 5.49 | | 6-Nov-09 | 5.48 | 5.53 | 5.40 | 5.42 | 59,700 | 5.42 | | 5-Nov-09 | 5.37 | 5.63 | 5.37 | 5.59 | 68,200 | 5.59 | | 4-Nov-09 | 5.30 | 5.51 | 5.30 | 5.40 | 109,900 | 5.40 | | 3-Nov-09 | 5.33 | 5.40 | 5.25 | 5.30 | 42,100 | 5.30 | | 2-Nov-09 | 5.61 | 5.61 | 5.24 | 5.29 | 269,500 | 5.29 | | 30-Oct-09 | 5.63 | 5.66 | 5.46 | 5.55 | 143,400 | 5.55 | | 29-Oct-09 | 5.51 | 5.70 | 5.51 | 5.67 | 74,000 | 5.67 | | 28-Oct-09 | 5.53 | 5.66 | 5.48 | 5.50 | 154,500 | 5.50 | | 27-Oct-09 | 5.80 | 5.90 | 5.59 | 5.60 | 116,900 | 5.60 | | 26-Oct-09 | 5.91 | 6.00 | 5.83 | 5.83 | 115,200 | 5.83 | | 23-Oct-09 | 5.91 | 5.98 | 5.84 | 5.91 | 96,600 | 5.91 | | 22-Oct-09 | 5.95 | 6.00 | 5.90 | 5.95 | 85,600 | 5.95 | | 21-Oct-09 | 5.99 | 6.12 | 5.87 | 5.95 | 157,400 | 5.95 | | 20-Oct-09 | 5.98 | 6.25 | 5.91 | 5.94 | 135,200 | 5.94 | | 19-Oct-09 | 5.78 | 5.97 | 5.78 | 5.96 | 168,400 | 5.96 | | 16-Oct-09 | 5.50 | 5.77 | 5.50 | 5.72 | 94,800 | 5.72 | | 15-Oct-09 | 5.66 | 5.66 | 5.50 | 5.58 | 108,300 | 5.58 | | 14-Oct-09 | 5.57 | 5.68 | 5.51 | 5.67 | 105,800 | 5.67 | | 13-Oct-09 | 5.59 | 5.60 | 5.43 | 5.49 | 77,200 | 5.49 | | 12-Oct-09 | 5.61 | 5.72 | 5.60 | 5.60 | 74,400 | 5.60 | | 9-Oct-09 | 5.36 | 5.70 | 5.36 | 5.60 | 139,500 | 5.60 | | 8-Oct-09 | 5.33 | 5.46 | 5.33 | 5.37 | 64,600 | 5.37 | | 7-Oct-09 | 5.36 | 5.37 | 5.29 | 5.29 | 43,000 | 5.29 | | 6-Oct-09 | 5.22 | 5.48 | 5.17 | 5.32 | 120,100 | 5.32 | | 5-Oct-09 | 5.07 | 5.25 | 5.05 | 5.13 | 80,700 | 5.13 | | 2-Oct-09 | 5.20 | 5.26 | 5.02 | 5.10 | 180,000 | 5.10 | | 1-Oct-09 | 5.40 | 5.44 | 5.25 | 5.27 | 88,300 | 5.27 | | 30-Sep-09 | 5.29 | 5.58 | 5.26 | 5.40 | 110,900 | 5.40 | | 29-Sep-09 | 5.15 | 5.44 | 5.15 | 5.30 | 140,300 | 5.30 | | 28-Sep-09 | 5.12 | 5.30 | 5.05 | 5.19 | 69,300 | 5.19 | | 25-Sep-09 | 5.22 | 5.30 | 5.10 | 5.18 | 107,600 | 5.18 | | 24-Sep-09 | 5.66 | 5.74 | 5.25 | 5.28 | 199,500 | 5.28 | | 23-Sep-09 | 5.86 | 5.88 | 5.65 | 5.72 | 99,600 | 5.72 | | 22-Sep-09 | 6.00 | 6.03 | 5.85 | 5.87 | 79,700 | 5.87 | | 21-Sep-09 | 5.95 | 5.99 | 5.86 | 5.93 | 37,600 | 5.93 | | 18-Sep-09 | 5.97 | 6.06 | 5.91 | 5.97 | 86,700 | 5.97 | | 17-Sep-09 | 5.92 | 6.05 | 5.89 | 6.03 | 115,900 | 6.03 | | 16-Sep-09 | 5.62 | 5.93 | 5.62 | 5.91 | 173,000 | 5.91 | | 15-Sep-09 | 5.43 | 5.69 | 5.43 | 5.61 | 110,200 | 5.61 | | 14-Sep-09 | 5.45 | 5.46 | 5.39 | 5.45 | 78,200 | 5.45 | | 11-Sep-09 | 5.66 | 5.72 | 5.50 | 5.53 | 79,300 | 5.53 | | 10-Sep-09 | 5.47 | 5.65 | 5.46 | 5.61 | 78,700 | 5.61 | | 9-Sep-09 | 5.37 | 5.60 | 5.31 | 5.45 | 73,600 | 5.45 | | 8-Sep-09 | 5.31 | 5.50 | 5.27 | 5.42 | 69,400 | 5.42 | | 4-Sep-09 | 5.26 | 5.34 | 5.19 | 5.30 | 63,700 | 5.30 | | 3-Sep-09 | 5.18 | 5.26 | 5.06 | 5.22 | 85,700 | 5.22 | | 2-Sep-09 | 5.10 | 5.27 | 5.10 | 5.18 | 100,900 | 5.18 | | 1-Sep-09 | 5.32 | 5.46 | 5.10 | 5.14 | 141,500 | 5.14 | | 31-Aug-09 | 5.44 | 5.50 | 5.30 | 5.38 | 124,700 | 5.38 | | 28-Aug-09 | 5.57 | 5.60 | 5.45 | 5.53 | 131,200 | 5.53 | | 27-Aug-09 | 5.50 | 5.55 | 5.32 | 5.52 | 85,600 | 5.52 | | 26-Aug-09 | 5.41 | 5.54 | 5.33 | 5.54 | 90,300 | 5.54 | | 25-Aug-09 | 5.68 | 5.68 | 5.31 | 5.49 | 183,000 | 5.49 | | 24-Aug-09 | 5.60 | 5.69 | 5.57 | 5.58 | 201,600 | 5.58 | | 21-Aug-09 | 5.54 | 5.67 | 5.50 | 5.67 | 135,300 | 5.67 | | 20-Aug-09 | 5.25 | 5.56 | 5.25 | 5.53 | 214,100 | 5.53 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
Historical Prices
