| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 5.16 | 5.21 | 5.06 | 5.06 | 441,300 | 5.06 | | 24-Nov-09 | 5.36 | 5.38 | 5.09 | 5.15 | 1,162,400 | 5.15 | | 23-Nov-09 | 5.35 | 5.47 | 5.29 | 5.34 | 508,100 | 5.34 | | 20-Nov-09 | 5.27 | 5.38 | 5.22 | 5.24 | 543,100 | 5.24 | | 19-Nov-09 | 5.32 | 5.37 | 5.14 | 5.33 | 1,283,600 | 5.33 | | 18-Nov-09 | 5.35 | 5.44 | 5.26 | 5.39 | 979,100 | 5.39 | | 17-Nov-09 | 5.20 | 5.47 | 5.14 | 5.36 | 827,800 | 5.36 | | 16-Nov-09 | 5.17 | 5.44 | 5.15 | 5.20 | 701,900 | 5.20 | | 13-Nov-09 | 4.88 | 5.13 | 4.83 | 5.09 | 1,024,700 | 5.09 | | 12-Nov-09 | 5.15 | 5.18 | 4.92 | 4.92 | 1,179,500 | 4.92 | | 11-Nov-09 | 5.03 | 5.17 | 4.90 | 5.15 | 744,100 | 5.15 | | 10-Nov-09 | 5.00 | 5.03 | 4.61 | 4.97 | 2,262,900 | 4.97 | | 9-Nov-09 | 5.17 | 5.31 | 4.97 | 5.03 | 1,239,500 | 5.03 | | 6-Nov-09 | 5.06 | 5.19 | 5.01 | 5.10 | 949,300 | 5.10 | | 5-Nov-09 | 5.14 | 5.23 | 5.01 | 5.15 | 899,600 | 5.15 | | 4-Nov-09 | 5.24 | 5.53 | 5.00 | 5.06 | 1,818,400 | 5.06 | | 3-Nov-09 | 5.20 | 5.35 | 4.75 | 5.23 | 3,098,500 | 5.23 | | 2-Nov-09 | 5.63 | 5.70 | 5.18 | 5.33 | 1,894,500 | 5.33 | | 30-Oct-09 | 5.94 | 5.96 | 5.54 | 5.57 | 1,250,500 | 5.57 | | 29-Oct-09 | 5.83 | 6.04 | 5.76 | 5.96 | 926,800 | 5.96 | | 28-Oct-09 | 5.82 | 5.90 | 5.70 | 5.75 | 893,600 | 5.75 | | 27-Oct-09 | 5.93 | 6.09 | 5.81 | 5.86 | 1,212,500 | 5.86 | | 26-Oct-09 | 6.05 | 6.19 | 5.68 | 5.94 | 1,333,600 | 5.94 | | 23-Oct-09 | 6.36 | 6.47 | 5.99 | 6.03 | 1,392,100 | 6.03 | | 22-Oct-09 | 6.33 | 6.53 | 5.84 | 6.33 | 2,896,800 | 6.33 | | 21-Oct-09 | 6.76 | 6.87 | 6.47 | 6.52 | 1,059,200 | 6.52 | | 20-Oct-09 | 7.14 | 7.17 | 6.73 | 6.76 | 615,300 | 6.76 | | 19-Oct-09 | 7.25 | 7.29 | 7.05 | 7.11 | 417,100 | 7.11 | | 16-Oct-09 | 7.24 | 7.34 | 7.09 | 7.20 | 666,800 | 7.20 | | 15-Oct-09 | 7.30 | 7.33 | 7.13 | 7.30 | 473,200 | 7.30 | | 14-Oct-09 | 7.25 | 7.42 | 7.02 | 7.32 | 987,500 | 7.32 | | 13-Oct-09 | 7.02 | 7.17 | 6.86 | 7.16 | 804,600 | 7.16 | | 12-Oct-09 | 7.30 | 7.30 | 7.01 | 7.05 | 252,100 | 7.05 | | 9-Oct-09 | 7.16 | 7.41 | 7.10 | 7.26 | 616,700 | 7.26 | | 8-Oct-09 | 7.24 | 7.26 | 7.08 | 7.19 | 412,200 | 7.19 | | 7-Oct-09 | 7.10 | 7.23 | 6.96 | 7.16 | 489,600 | 7.16 | | 6-Oct-09 | 7.09 | 7.31 | 6.97 | 7.15 | 1,052,400 | 7.15 | | 5-Oct-09 | 6.88 | 7.37 | 6.88 | 7.02 | 505,400 | 7.02 | | 2-Oct-09 | 7.02 | 7.03 | 6.69 | 6.82 | 656,200 | 6.82 | | 1-Oct-09 | 7.29 | 7.48 | 7.04 | 7.04 | 579,800 | 7.04 | | 30-Sep-09 | 7.39 | 7.44 | 7.17 | 7.31 | 568,300 | 7.31 | | 29-Sep-09 | 7.51 | 7.57 | 7.26 | 7.36 | 637,600 | 7.36 | | 28-Sep-09 | 7.38 | 7.63 | 7.27 | 7.54 | 527,700 | 7.54 | | 25-Sep-09 | 7.28 | 7.44 | 7.15 | 7.37 | 667,400 | 7.37 | | 24-Sep-09 | 7.61 | 7.69 | 7.16 | 7.33 | 548,200 | 7.33 | | 23-Sep-09 | 7.74 | 7.90 | 7.59 | 7.59 | 317,900 | 7.59 | | 22-Sep-09 | 7.61 | 7.76 | 7.44 | 7.70 | 593,400 | 7.70 | | 21-Sep-09 | 7.85 | 7.86 | 7.50 | 7.52 | 411,400 | 7.52 | | 18-Sep-09 | 7.91 | 7.99 | 7.60 | 7.96 | 784,900 | 7.96 | | 17-Sep-09 | 8.15 | 8.27 | 7.82 | 7.87 | 362,100 | 7.87 | | 16-Sep-09 | 7.61 | 8.22 | 7.34 | 8.12 | 455,600 | 8.12 | | 15-Sep-09 | 7.59 | 7.62 | 7.35 | 7.56 | 645,400 | 7.56 | | 14-Sep-09 | 7.50 | 7.61 | 7.49 | 7.61 | 186,000 | 7.61 | | 11-Sep-09 | 7.68 | 7.78 | 7.52 | 7.59 | 194,200 | 7.59 | | 10-Sep-09 | 7.77 | 7.77 | 7.55 | 7.69 | 239,300 | 7.69 | | 9-Sep-09 | 7.71 | 7.93 | 7.53 | 7.81 | 323,000 | 7.81 | | 8-Sep-09 | 7.70 | 7.79 | 7.55 | 7.70 | 498,200 | 7.70 | | 4-Sep-09 | 7.51 | 7.65 | 7.51 | 7.62 | 357,400 | 7.62 | | 3-Sep-09 | 7.44 | 7.52 | 7.26 | 7.51 | 362,000 | 7.51 | | 2-Sep-09 | 7.58 | 7.84 | 7.37 | 7.39 | 433,400 | 7.39 | | 1-Sep-09 | 7.87 | 8.18 | 7.45 | 7.59 | 544,200 | 7.59 | | 31-Aug-09 | 7.97 | 8.05 | 7.78 | 7.95 | 337,500 | 7.95 | | 28-Aug-09 | 8.12 | 8.12 | 7.86 | 8.06 | 447,400 | 8.06 | | 27-Aug-09 | 8.10 | 8.13 | 7.70 | 8.07 | 385,100 | 8.07 | | 26-Aug-09 | 7.91 | 8.26 | 7.70 | 8.05 | 487,900 | 8.05 | | 25-Aug-09 | 7.97 | 8.08 | 7.74 | 7.93 | 459,000 | 7.93 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
0.09 (1.75%) 
Historical Prices
