| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 5.49 | 5.62 | 5.49 | 5.55 | 10,600 | 5.55 | | 19-Nov-09 | 5.27 | 5.45 | 5.27 | 5.44 | 10,900 | 5.44 | | 18-Nov-09 | 5.19 | 5.24 | 5.17 | 5.24 | 4,600 | 5.24 | | 17-Nov-09 | 5.16 | 5.21 | 5.15 | 5.17 | 12,500 | 5.17 | | 16-Nov-09 | 5.28 | 5.28 | 5.08 | 5.18 | 29,800 | 5.18 | | 13-Nov-09 | 5.49 | 5.52 | 5.41 | 5.41 | 11,500 | 5.41 | | 12-Nov-09 | 5.30 | 5.53 | 5.25 | 5.53 | 70,100 | 5.53 | | 11-Nov-09 | 5.17 | 5.28 | 5.13 | 5.27 | 37,900 | 5.27 | | 10-Nov-09 | 5.30 | 5.31 | 5.22 | 5.26 | 56,000 | 5.26 | | 9-Nov-09 | 5.32 | 5.35 | 5.26 | 5.26 | 30,600 | 5.26 | | 6-Nov-09 | 5.57 | 5.57 | 5.40 | 5.51 | 60,900 | 5.51 | | 5-Nov-09 | 5.53 | 5.62 | 5.47 | 5.47 | 3,000 | 5.47 | | 4-Nov-09 | 5.47 | 5.65 | 5.23 | 5.65 | 20,500 | 5.65 | | 3-Nov-09 | 5.95 | 5.95 | 5.71 | 5.74 | 66,200 | 5.74 | | 2-Nov-09 | 5.73 | 5.89 | 5.60 | 5.80 | 31,600 | 5.80 | | 30-Oct-09 | 5.53 | 5.91 | 5.45 | 5.83 | 74,200 | 5.83 | | 29-Oct-09 | 5.66 | 5.66 | 5.44 | 5.45 | 176,100 | 5.45 | | 28-Oct-09 | 5.49 | 5.76 | 5.49 | 5.73 | 56,100 | 5.73 | | 27-Oct-09 | 5.38 | 5.41 | 5.31 | 5.39 | 53,400 | 5.39 | | 26-Oct-09 | 5.32 | 5.50 | 5.08 | 5.50 | 25,100 | 5.50 | | 23-Oct-09 | 5.10 | 5.35 | 5.10 | 5.30 | 16,000 | 5.30 | | 22-Oct-09 | 5.22 | 5.31 | 5.10 | 5.10 | 7,600 | 5.10 | | 21-Oct-09 | 5.22 | 5.22 | 4.94 | 4.98 | 59,600 | 4.98 | | 20-Oct-09 | 5.04 | 5.16 | 5.04 | 5.14 | 15,800 | 5.14 | | 19-Oct-09 | 5.17 | 5.19 | 5.02 | 5.06 | 131,600 | 5.06 | | 16-Oct-09 | 5.24 | 5.26 | 5.18 | 5.18 | 138,500 | 5.18 | | 15-Oct-09 | 5.47 | 5.47 | 5.18 | 5.18 | 42,400 | 5.18 | | 14-Oct-09 | 5.41 | 5.49 | 5.41 | 5.42 | 12,500 | 5.42 | | 13-Oct-09 | 5.54 | 5.69 | 5.54 | 5.61 | 21,000 | 5.61 | | 12-Oct-09 | 5.67 | 5.67 | 5.53 | 5.62 | 25,700 | 5.62 | | 9-Oct-09 | 5.74 | 5.83 | 5.73 | 5.75 | 142,600 | 5.75 | | 8-Oct-09 | 6.01 | 6.01 | 5.74 | 5.74 | 3,400 | 5.74 | | 7-Oct-09 | 6.18 | 6.20 | 6.07 | 6.07 | 3,400 | 6.07 | | 6-Oct-09 | 6.20 | 6.20 | 6.09 | 6.13 | 3,000 | 6.13 | | 5-Oct-09 | 6.75 | 6.77 | 6.51 | 6.52 | 5,700 | 6.52 | | 2-Oct-09 | 6.87 | 6.88 | 6.75 | 6.79 | 4,800 | 6.79 | | 1-Oct-09 | 6.45 | 6.57 | 6.45 | 6.57 | 4,100 | 6.57 | | 30-Sep-09 | 6.20 | 6.42 | 6.20 | 6.30 | 2,500 | 6.30 | | 29-Sep-09 | 6.18 | 6.27 | 6.15 | 6.23 | 4,600 | 6.23 | | 28-Sep-09 | 6.35 | 6.40 | 6.15 | 6.19 | 10,400 | 6.19 | | 25-Sep-09 | 6.41 | 6.51 | 6.27 | 6.44 | 5,100 | 6.44 | | 24-Sep-09 | 6.24 | 6.45 | 6.24 | 6.40 | 14,300 | 6.40 | | 23-Sep-09 | 5.96 | 6.13 | 5.96 | 6.00 | 5,900 | 6.00 | | 22-Sep-09 | 5.91 | 6.02 | 5.91 | 5.95 | 9,600 | 5.95 | | 21-Sep-09 | 6.30 | 6.30 | 6.17 | 6.17 | 9,000 | 6.17 | | 18-Sep-09 | 6.02 | 6.15 | 6.01 | 6.03 | 8,800 | 6.03 | | 17-Sep-09 | 5.95 | 6.06 | 5.89 | 6.06 | 7,000 | 6.06 | | 16-Sep-09 | 6.16 | 6.18 | 5.95 | 5.95 | 8,700 | 5.95 | | 15-Sep-09 | 6.39 | 6.41 | 6.25 | 6.25 | 6,400 | 6.25 | | 14-Sep-09 | 6.57 | 6.59 | 6.42 | 6.42 | 6,100 | 6.42 | | 11-Sep-09 | 6.45 | 6.54 | 6.38 | 6.52 | 4,000 | 6.52 | | 10-Sep-09 | 6.82 | 6.82 | 6.51 | 6.51 | 4,500 | 6.51 | | 9-Sep-09 | 6.86 | 6.86 | 6.66 | 6.73 | 2,600 | 6.73 | | 8-Sep-09 | 6.95 | 6.95 | 6.79 | 6.80 | 15,900 | 6.80 | | 4-Sep-09 | 7.45 | 7.45 | 7.25 | 7.25 | 2,100 | 7.25 | | 3-Sep-09 | 7.38 | 7.50 | 7.04 | 7.50 | 4,200 | 7.50 | | 2-Sep-09 | 7.51 | 7.51 | 7.39 | 7.45 | 3,900 | 7.45 | | 1-Sep-09 | 7.25 | 7.43 | 7.07 | 7.43 | 13,200 | 7.43 | | 31-Aug-09 | 7.11 | 7.27 | 7.11 | 7.21 | 14,700 | 7.21 | | 28-Aug-09 | 6.79 | 6.94 | 6.79 | 6.92 | 2,900 | 6.92 | | 27-Aug-09 | 7.09 | 7.18 | 6.90 | 6.92 | 11,800 | 6.92 | | 26-Aug-09 | 6.99 | 7.06 | 6.85 | 6.87 | 3,100 | 6.87 | | 25-Aug-09 | 6.65 | 6.89 | 6.65 | 6.89 | 900 | 6.89 | | 24-Aug-09 | 6.73 | 6.73 | 6.62 | 6.71 | 9,000 | 6.71 | | 21-Aug-09 | 7.12 | 7.12 | 6.83 | 6.83 | 20,800 | 6.83 | | 20-Aug-09 | 7.35 | 7.35 | 7.24 | 7.34 | 1,100 | 7.34 | | * Close price adjusted for dividends and splits. |
|
1.12% Nasdaq 
0.1698 (3.06%) 
Historical Prices
