| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 3.90 | 4.08 | 3.88 | 3.98 | 25,100 | 3.98 | | 20-Nov-09 | 3.85 | 4.10 | 3.81 | 3.85 | 17,200 | 3.85 | | 19-Nov-09 | 3.95 | 4.17 | 3.88 | 3.88 | 13,400 | 3.88 | | 18-Nov-09 | 3.85 | 4.15 | 3.85 | 3.93 | 12,700 | 3.93 | | 17-Nov-09 | 4.09 | 4.09 | 3.87 | 3.93 | 14,600 | 3.93 | | 16-Nov-09 | 3.87 | 4.33 | 3.75 | 4.13 | 19,000 | 4.13 | | 13-Nov-09 | 3.86 | 4.16 | 3.70 | 3.81 | 18,300 | 3.81 | | 12-Nov-09 | 3.81 | 4.21 | 3.76 | 3.80 | 20,900 | 3.80 | | 11-Nov-09 | 4.12 | 4.38 | 4.01 | 4.09 | 9,100 | 4.09 | | 10-Nov-09 | 4.06 | 4.37 | 4.05 | 4.05 | 18,800 | 4.05 | | 9-Nov-09 | 4.02 | 4.24 | 3.95 | 4.08 | 21,000 | 4.08 | | 6-Nov-09 | 3.92 | 4.06 | 3.85 | 4.01 | 11,100 | 4.01 | | 5-Nov-09 | 3.80 | 4.03 | 3.80 | 4.00 | 20,300 | 4.00 | | 4-Nov-09 | 3.87 | 3.87 | 3.71 | 3.75 | 47,300 | 3.75 | | 3-Nov-09 | 3.86 | 3.88 | 3.75 | 3.85 | 20,700 | 3.85 | | 2-Nov-09 | 3.86 | 3.94 | 3.85 | 3.89 | 13,000 | 3.89 | | 30-Oct-09 | 4.00 | 4.00 | 3.85 | 3.86 | 41,800 | 3.86 | | 29-Oct-09 | 3.99 | 4.09 | 3.95 | 4.05 | 26,000 | 4.05 | | 28-Oct-09 | 4.02 | 4.22 | 3.92 | 3.92 | 33,900 | 3.92 | | 27-Oct-09 | 3.76 | 4.24 | 3.76 | 4.01 | 35,700 | 4.01 | | 26-Oct-09 | 3.86 | 3.98 | 3.79 | 3.79 | 33,500 | 3.79 | | 23-Oct-09 | 4.00 | 4.08 | 3.80 | 3.80 | 21,900 | 3.80 | | 22-Oct-09 | 4.24 | 4.48 | 3.78 | 4.00 | 48,200 | 4.00 | | 21-Oct-09 | 4.49 | 4.93 | 4.21 | 4.24 | 20,000 | 4.24 | | 20-Oct-09 | 4.69 | 4.69 | 4.49 | 4.49 | 9,400 | 4.49 | | 19-Oct-09 | 4.68 | 4.74 | 4.37 | 4.67 | 13,500 | 4.67 | | 16-Oct-09 | 4.76 | 5.13 | 4.48 | 4.64 | 25,900 | 4.64 | | 15-Oct-09 | 4.93 | 5.07 | 4.80 | 4.80 | 16,000 | 4.80 | | 14-Oct-09 | 4.88 | 5.16 | 4.88 | 4.96 | 17,100 | 4.96 | | 13-Oct-09 | 4.93 | 4.93 | 4.73 | 4.79 | 17,100 | 4.79 | | 12-Oct-09 | 5.25 | 5.30 | 4.95 | 4.97 | 14,100 | 4.97 | | 9-Oct-09 | 5.06 | 5.23 | 5.00 | 5.17 | 64,700 | 5.17 | | 8-Oct-09 | 4.99 | 5.16 | 4.99 | 5.10 | 70,800 | 5.10 | | 7-Oct-09 | 4.86 | 4.96 | 4.81 | 4.96 | 21,000 | 4.96 | | 6-Oct-09 | 4.54 | 4.94 | 4.42 | 4.87 | 11,000 | 4.87 | | 5-Oct-09 | 4.78 | 5.00 | 4.51 | 4.52 | 26,100 | 4.52 | | 2-Oct-09 | 4.67 | 5.05 | 4.67 | 4.74 | 42,500 | 4.74 | | 1-Oct-09 | 4.80 | 5.21 | 4.75 | 4.75 | 20,100 | 4.75 | | 30-Sep-09 | 5.13 | 5.33 | 4.81 | 4.81 | 89,400 | 4.81 | | 29-Sep-09 | 5.10 | 5.16 | 4.95 | 5.11 | 17,800 | 5.11 | | 28-Sep-09 | 5.07 | 5.20 | 4.84 | 5.20 | 42,400 | 5.20 | | 25-Sep-09 | 5.07 | 5.07 | 4.95 | 4.99 | 13,200 | 4.99 | | 24-Sep-09 | 5.11 | 5.29 | 5.00 | 5.08 | 19,800 | 5.08 | | 23-Sep-09 | 5.13 | 5.35 | 5.10 | 5.10 | 17,400 | 5.10 | | 22-Sep-09 | 5.11 | 5.27 | 4.98 | 5.15 | 22,400 | 5.15 | | 21-Sep-09 | 5.04 | 5.38 | 5.01 | 5.07 | 5,900 | 5.07 | | 18-Sep-09 | 5.05 | 5.13 | 4.95 | 5.03 | 93,300 | 5.03 | | 17-Sep-09 | 4.62 | 5.16 | 4.62 | 5.03 | 47,200 | 5.03 | | 16-Sep-09 | 5.02 | 5.10 | 4.99 | 5.06 | 38,300 | 5.06 | | 15-Sep-09 | 4.74 | 5.08 | 4.72 | 4.98 | 102,100 | 4.98 | | 14-Sep-09 | 4.77 | 4.87 | 4.69 | 4.75 | 10,600 | 4.75 | | 11-Sep-09 | 4.77 | 5.24 | 4.75 | 4.79 | 14,800 | 4.79 | | 11-Sep-09 | $ 0.03 Dividend | | 10-Sep-09 | 5.01 | 5.05 | 4.65 | 5.05 | 11,700 | 5.02 | | 9-Sep-09 | 4.79 | 5.05 | 4.75 | 5.03 | 21,800 | 5.00 | | 8-Sep-09 | 5.06 | 5.22 | 4.79 | 5.00 | 26,200 | 4.97 | | 4-Sep-09 | 5.03 | 5.05 | 4.84 | 5.02 | 8,700 | 4.99 | | 3-Sep-09 | 5.05 | 5.05 | 4.80 | 4.97 | 9,600 | 4.94 | | 2-Sep-09 | 4.83 | 5.15 | 4.60 | 5.05 | 28,600 | 5.02 | | 1-Sep-09 | 5.04 | 5.36 | 4.81 | 4.86 | 30,800 | 4.83 | | 31-Aug-09 | 5.18 | 5.50 | 5.04 | 5.09 | 21,500 | 5.06 | | 28-Aug-09 | 5.47 | 5.49 | 5.20 | 5.26 | 19,200 | 5.23 | | 27-Aug-09 | 5.30 | 5.65 | 5.29 | 5.58 | 7,700 | 5.55 | | 26-Aug-09 | 5.67 | 5.67 | 5.36 | 5.63 | 11,400 | 5.60 | | 25-Aug-09 | 5.68 | 5.79 | 5.68 | 5.70 | 6,300 | 5.67 | | 24-Aug-09 | 5.90 | 5.90 | 5.52 | 5.59 | 12,100 | 5.56 | | 21-Aug-09 | 5.77 | 5.90 | 5.55 | 5.87 | 43,000 | 5.84 | | * Close price adjusted for dividends and splits. |
|
0.45% Nasdaq 
Historical Prices
