| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 4.90 | 5.09 | 4.77 | 5.00 | 33,900 | 5.00 | | 19-Nov-09 | 5.16 | 5.16 | 4.91 | 4.91 | 26,700 | 4.91 | | 18-Nov-09 | 5.15 | 5.19 | 5.04 | 5.19 | 6,200 | 5.19 | | 17-Nov-09 | 5.08 | 5.17 | 5.04 | 5.15 | 11,900 | 5.15 | | 16-Nov-09 | 5.01 | 5.17 | 5.01 | 5.10 | 38,000 | 5.10 | | 13-Nov-09 | 5.05 | 5.34 | 4.92 | 4.98 | 37,700 | 4.98 | | 12-Nov-09 | 5.25 | 5.32 | 5.02 | 5.08 | 92,600 | 5.08 | | 11-Nov-09 | 5.23 | 5.34 | 5.15 | 5.24 | 10,200 | 5.24 | | 10-Nov-09 | 5.15 | 5.40 | 5.06 | 5.19 | 90,900 | 5.19 | | 9-Nov-09 | 4.93 | 5.18 | 4.93 | 5.17 | 33,200 | 5.17 | | 6-Nov-09 | 5.04 | 5.06 | 4.89 | 4.90 | 44,400 | 4.90 | | 5-Nov-09 | 4.96 | 5.19 | 4.90 | 5.08 | 31,500 | 5.08 | | 4-Nov-09 | 5.06 | 5.35 | 4.95 | 4.95 | 36,700 | 4.95 | | 3-Nov-09 | 5.06 | 5.12 | 5.00 | 5.04 | 70,100 | 5.04 | | 2-Nov-09 | 4.96 | 5.08 | 4.85 | 5.08 | 99,600 | 5.08 | | 30-Oct-09 | 5.06 | 5.07 | 4.84 | 4.90 | 54,600 | 4.90 | | 29-Oct-09 | 4.97 | 5.07 | 4.90 | 5.07 | 23,000 | 5.07 | | 28-Oct-09 | 5.22 | 5.22 | 4.94 | 4.94 | 47,900 | 4.94 | | 27-Oct-09 | 5.37 | 5.42 | 5.21 | 5.23 | 40,500 | 5.23 | | 26-Oct-09 | 5.58 | 5.66 | 5.33 | 5.35 | 79,200 | 5.35 | | 23-Oct-09 | 5.79 | 5.80 | 5.56 | 5.61 | 49,000 | 5.61 | | 22-Oct-09 | 5.73 | 5.87 | 5.63 | 5.80 | 109,000 | 5.80 | | 21-Oct-09 | 5.68 | 5.92 | 5.55 | 5.72 | 131,600 | 5.72 | | 20-Oct-09 | 5.76 | 5.95 | 5.68 | 5.79 | 147,600 | 5.79 | | 19-Oct-09 | 5.67 | 5.85 | 5.60 | 5.83 | 47,600 | 5.83 | | 16-Oct-09 | 5.66 | 5.71 | 5.49 | 5.69 | 20,500 | 5.69 | | 15-Oct-09 | 5.79 | 5.81 | 5.45 | 5.65 | 38,600 | 5.65 | | 14-Oct-09 | 5.51 | 5.86 | 5.44 | 5.82 | 68,900 | 5.82 | | 13-Oct-09 | 5.29 | 5.52 | 5.23 | 5.49 | 103,000 | 5.49 | | 12-Oct-09 | 5.28 | 5.42 | 5.25 | 5.25 | 19,600 | 5.25 | | 9-Oct-09 | 5.39 | 5.56 | 5.23 | 5.30 | 32,200 | 5.30 | | 8-Oct-09 | 5.54 | 5.67 | 5.32 | 5.41 | 46,700 | 5.41 | | 7-Oct-09 | 5.70 | 5.73 | 5.44 | 5.50 | 16,100 | 5.50 | | 6-Oct-09 | 5.80 | 5.84 | 5.45 | 5.70 | 73,900 | 5.70 | | 5-Oct-09 | 5.80 | 5.93 | 5.77 | 5.87 | 44,800 | 5.87 | | 2-Oct-09 | 4.86 | 5.90 | 4.86 | 5.74 | 168,900 | 5.74 | | 1-Oct-09 | 4.96 | 5.03 | 4.75 | 4.76 | 41,100 | 4.76 | | 30-Sep-09 | 5.17 | 5.22 | 4.95 | 4.95 | 49,000 | 4.95 | | 29-Sep-09 | 5.18 | 5.20 | 5.06 | 5.15 | 29,400 | 5.15 | | 28-Sep-09 | 5.06 | 5.22 | 5.05 | 5.18 | 19,500 | 5.18 | | 25-Sep-09 | 4.97 | 5.08 | 4.97 | 5.08 | 16,000 | 5.08 | | 24-Sep-09 | 4.94 | 5.01 | 4.94 | 4.99 | 15,900 | 4.99 | | 23-Sep-09 | 4.88 | 5.01 | 4.85 | 4.89 | 11,100 | 4.89 | | 22-Sep-09 | 4.86 | 5.05 | 4.81 | 4.87 | 26,200 | 4.87 | | 21-Sep-09 | 4.83 | 4.99 | 4.83 | 4.84 | 23,400 | 4.84 | | 18-Sep-09 | 5.00 | 5.07 | 4.81 | 4.81 | 102,400 | 4.81 | | 17-Sep-09 | 4.93 | 5.07 | 4.93 | 5.03 | 7,100 | 5.03 | | 16-Sep-09 | 4.76 | 5.02 | 4.75 | 4.94 | 40,400 | 4.94 | | 15-Sep-09 | 4.90 | 4.99 | 4.75 | 4.75 | 27,800 | 4.75 | | 14-Sep-09 | 4.78 | 4.98 | 4.77 | 4.89 | 44,800 | 4.89 | | 11-Sep-09 | 4.87 | 4.90 | 4.72 | 4.78 | 23,100 | 4.78 | | 10-Sep-09 | 4.66 | 4.88 | 4.66 | 4.85 | 31,000 | 4.85 | | 9-Sep-09 | 4.85 | 4.90 | 4.58 | 4.67 | 85,200 | 4.67 | | 8-Sep-09 | 4.98 | 5.05 | 4.75 | 4.83 | 39,400 | 4.83 | | 4-Sep-09 | 5.09 | 5.24 | 4.91 | 4.96 | 16,600 | 4.96 | | 3-Sep-09 | 4.84 | 5.09 | 4.84 | 5.07 | 25,300 | 5.07 | | 2-Sep-09 | 4.81 | 4.92 | 4.76 | 4.85 | 10,700 | 4.85 | | 1-Sep-09 | 4.79 | 4.97 | 4.74 | 4.80 | 35,500 | 4.80 | | 31-Aug-09 | 4.92 | 5.05 | 4.77 | 4.80 | 39,200 | 4.80 | | 28-Aug-09 | 5.13 | 5.13 | 4.87 | 4.95 | 51,300 | 4.95 | | 27-Aug-09 | 5.08 | 5.18 | 4.85 | 5.14 | 23,900 | 5.14 | | 26-Aug-09 | 5.11 | 5.19 | 4.72 | 5.15 | 36,800 | 5.15 | | 25-Aug-09 | 5.23 | 5.25 | 4.25 | 5.10 | 15,900 | 5.10 | | 24-Aug-09 | 5.22 | 5.31 | 5.04 | 5.24 | 33,300 | 5.24 | | 21-Aug-09 | 5.12 | 5.25 | 5.12 | 5.23 | 43,600 | 5.23 | | 20-Aug-09 | 4.77 | 5.06 | 4.75 | 5.06 | 40,600 | 5.06 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
0.01 (0.20%) 
Historical Prices
