| Date | Open | High | Low | Close | Volume | Adj Close* | | 27-Nov-09 | 4.11 | 4.37 | 4.07 | 4.15 | 184,900 | 4.15 | | 25-Nov-09 | 4.02 | 4.50 | 3.99 | 4.20 | 71,900 | 4.20 | | 24-Nov-09 | 4.25 | 4.25 | 3.99 | 4.15 | 50,500 | 4.15 | | 23-Nov-09 | 4.11 | 4.19 | 4.09 | 4.17 | 45,400 | 4.17 | | 20-Nov-09 | 4.00 | 4.10 | 3.94 | 4.09 | 69,700 | 4.09 | | 19-Nov-09 | 4.05 | 4.17 | 3.95 | 4.05 | 35,400 | 4.05 | | 18-Nov-09 | 4.16 | 4.23 | 3.98 | 4.05 | 17,300 | 4.05 | | 17-Nov-09 | 4.74 | 4.96 | 3.84 | 4.19 | 178,000 | 4.19 | | 16-Nov-09 | 4.78 | 4.95 | 4.65 | 4.65 | 26,300 | 4.65 | | 13-Nov-09 | 4.90 | 4.98 | 4.79 | 4.89 | 56,800 | 4.89 | | 12-Nov-09 | 4.95 | 5.00 | 4.82 | 4.94 | 250,200 | 4.94 | | 11-Nov-09 | 4.82 | 4.94 | 4.70 | 4.94 | 10,100 | 4.94 | | 10-Nov-09 | 4.91 | 4.91 | 4.60 | 4.82 | 16,100 | 4.82 | | 9-Nov-09 | 4.95 | 4.95 | 4.80 | 4.90 | 8,900 | 4.90 | | 6-Nov-09 | 4.91 | 5.10 | 4.74 | 4.93 | 31,900 | 4.93 | | 5-Nov-09 | 5.09 | 5.22 | 5.07 | 5.15 | 6,600 | 5.15 | | 4-Nov-09 | 5.13 | 5.21 | 5.06 | 5.10 | 13,100 | 5.10 | | 3-Nov-09 | 5.12 | 5.24 | 5.00 | 5.24 | 9,700 | 5.24 | | 2-Nov-09 | 5.10 | 5.26 | 5.05 | 5.26 | 23,700 | 5.26 | | 30-Oct-09 | 5.04 | 5.10 | 5.02 | 5.02 | 7,500 | 5.02 | | 29-Oct-09 | 5.06 | 5.09 | 5.00 | 5.00 | 7,100 | 5.00 | | 28-Oct-09 | 5.02 | 5.06 | 4.99 | 5.01 | 11,400 | 5.01 | | 27-Oct-09 | 5.08 | 5.14 | 5.05 | 5.05 | 15,800 | 5.05 | | 26-Oct-09 | 5.11 | 5.11 | 5.04 | 5.06 | 5,000 | 5.06 | | 23-Oct-09 | 5.07 | 5.16 | 5.07 | 5.08 | 5,700 | 5.08 | | 22-Oct-09 | 5.10 | 5.11 | 5.10 | 5.11 | 1,200 | 5.11 | | 21-Oct-09 | 5.05 | 5.19 | 5.01 | 5.14 | 64,800 | 5.14 | | 20-Oct-09 | 5.06 | 5.17 | 5.02 | 5.10 | 4,800 | 5.10 | | 19-Oct-09 | 5.09 | 5.11 | 4.91 | 5.08 | 3,900 | 5.08 | | 16-Oct-09 | 5.09 | 5.10 | 5.06 | 5.10 | 6,400 | 5.10 | | 15-Oct-09 | 4.93 | 5.09 | 4.93 | 5.09 | 4,500 | 5.09 | | 14-Oct-09 | 5.11 | 5.27 | 5.03 | 5.10 | 34,900 | 5.10 | | 13-Oct-09 | 5.13 | 5.18 | 4.90 | 4.90 | 31,500 | 4.90 | | 12-Oct-09 | 5.09 | 5.10 | 5.05 | 5.10 | 5,900 | 5.10 | | 9-Oct-09 | 5.10 | 5.21 | 5.05 | 5.10 | 8,300 | 5.10 | | 8-Oct-09 | 4.87 | 5.12 | 4.87 | 5.09 | 8,000 | 5.09 | | 7-Oct-09 | 5.12 | 5.13 | 4.78 | 5.07 | 6,300 | 5.07 | | 6-Oct-09 | 4.75 | 5.14 | 4.72 | 5.13 | 34,000 | 5.13 | | 5-Oct-09 | 4.97 | 4.97 | 4.76 | 4.79 | 1,400 | 4.79 | | 2-Oct-09 | 4.61 | 4.99 | 4.60 | 4.97 | 119,400 | 4.97 | | 1-Oct-09 | 4.71 | 4.77 | 4.71 | 4.72 | 4,100 | 4.72 | | 30-Sep-09 | 4.75 | 4.78 | 4.58 | 4.58 | 19,800 | 4.58 | | 29-Sep-09 | 4.73 | 4.79 | 4.65 | 4.79 | 18,000 | 4.79 | | 28-Sep-09 | 4.86 | 4.86 | 4.34 | 4.78 | 64,400 | 4.78 | | 25-Sep-09 | 4.85 | 4.87 | 4.83 | 4.84 | 7,600 | 4.84 | | 24-Sep-09 | 5.03 | 5.03 | 4.84 | 4.85 | 16,300 | 4.85 | | 23-Sep-09 | 5.10 | 5.10 | 5.06 | 5.06 | 2,300 | 5.06 | | 22-Sep-09 | 5.10 | 5.10 | 5.01 | 5.07 | 4,200 | 5.07 | | 21-Sep-09 | 5.18 | 5.18 | 5.00 | 5.07 | 7,000 | 5.07 | | 18-Sep-09 | 5.08 | 5.34 | 5.08 | 5.27 | 20,800 | 5.27 | | 17-Sep-09 | 5.08 | 5.10 | 4.93 | 4.93 | 6,200 | 4.93 | | 16-Sep-09 | 5.04 | 5.08 | 4.94 | 5.08 | 3,000 | 5.08 | | 15-Sep-09 | 5.10 | 5.10 | 5.02 | 5.05 | 3,100 | 5.05 | | 14-Sep-09 | 5.14 | 5.14 | 5.00 | 5.08 | 36,400 | 5.08 | | 11-Sep-09 | 5.16 | 5.21 | 5.08 | 5.15 | 54,900 | 5.15 | | 10-Sep-09 | 5.23 | 5.25 | 5.08 | 5.17 | 87,600 | 5.17 | | 9-Sep-09 | 5.31 | 5.35 | 5.24 | 5.32 | 6,000 | 5.32 | | 8-Sep-09 | 5.30 | 5.34 | 5.21 | 5.30 | 2,000 | 5.30 | | 4-Sep-09 | 5.35 | 5.35 | 5.12 | 5.35 | 4,600 | 5.35 | | 3-Sep-09 | 5.29 | 5.34 | 5.26 | 5.30 | 3,300 | 5.30 | | 2-Sep-09 | 5.31 | 5.35 | 5.26 | 5.31 | 5,300 | 5.31 | | 1-Sep-09 | 5.36 | 5.36 | 5.23 | 5.25 | 4,600 | 5.25 | | 31-Aug-09 | 5.43 | 5.43 | 5.32 | 5.37 | 3,100 | 5.37 | | 28-Aug-09 | 5.43 | 5.48 | 5.40 | 5.40 | 3,900 | 5.40 | | 27-Aug-09 | 5.50 | 5.56 | 5.36 | 5.40 | 10,400 | 5.40 | | 26-Aug-09 | 5.75 | 5.75 | 5.64 | 5.64 | 1,900 | 5.64 | | * Close price adjusted for dividends and splits. |
|
1.48% Nasdaq 
Historical Prices
