| Date | Open | High | Low | Close | Volume | Adj Close* | | 30-Nov-09 | 5.36 | 5.45 | 5.30 | 5.39 | 501,300 | 5.39 | | 27-Nov-09 | 5.55 | 5.59 | 5.35 | 5.35 | 260,100 | 5.35 | | 25-Nov-09 | 5.58 | 5.75 | 5.53 | 5.67 | 472,200 | 5.67 | | 24-Nov-09 | 5.25 | 5.66 | 5.25 | 5.55 | 631,000 | 5.55 | | 23-Nov-09 | 5.50 | 5.66 | 5.43 | 5.65 | 441,300 | 5.65 | | 20-Nov-09 | 5.37 | 5.49 | 5.33 | 5.49 | 423,400 | 5.49 | | 19-Nov-09 | 5.40 | 5.43 | 5.25 | 5.38 | 443,000 | 5.38 | | 18-Nov-09 | 5.39 | 5.47 | 5.15 | 5.40 | 370,200 | 5.40 | | 17-Nov-09 | 5.03 | 5.42 | 5.03 | 5.37 | 845,800 | 5.37 | | 16-Nov-09 | 5.17 | 5.20 | 4.99 | 5.03 | 646,800 | 5.03 | | 13-Nov-09 | 5.05 | 5.20 | 5.05 | 5.13 | 443,200 | 5.13 | | 12-Nov-09 | 4.90 | 5.17 | 4.85 | 5.02 | 935,200 | 5.02 | | 11-Nov-09 | 4.86 | 5.00 | 4.84 | 4.88 | 413,400 | 4.88 | | 10-Nov-09 | 5.00 | 5.07 | 4.83 | 4.85 | 573,900 | 4.85 | | 9-Nov-09 | 5.30 | 5.40 | 4.98 | 5.02 | 2,394,300 | 5.02 | | 6-Nov-09 | 5.60 | 5.65 | 5.13 | 5.18 | 850,700 | 5.18 | | 5-Nov-09 | 5.57 | 5.74 | 5.49 | 5.65 | 760,300 | 5.65 | | 4-Nov-09 | 5.55 | 5.64 | 5.45 | 5.51 | 408,600 | 5.51 | | 3-Nov-09 | 5.15 | 5.55 | 5.15 | 5.50 | 828,100 | 5.50 | | 2-Nov-09 | 5.34 | 5.50 | 5.13 | 5.17 | 436,300 | 5.17 | | 30-Oct-09 | 5.50 | 5.50 | 5.25 | 5.28 | 451,800 | 5.28 | | 29-Oct-09 | 5.17 | 5.58 | 4.96 | 5.52 | 738,700 | 5.52 | | 28-Oct-09 | 5.75 | 5.81 | 5.45 | 5.45 | 545,200 | 5.45 | | 27-Oct-09 | 5.65 | 5.80 | 5.57 | 5.70 | 322,800 | 5.70 | | 26-Oct-09 | 5.62 | 5.93 | 5.61 | 5.67 | 324,800 | 5.67 | | 23-Oct-09 | 5.72 | 5.85 | 5.60 | 5.63 | 361,100 | 5.63 | | 22-Oct-09 | 5.64 | 5.76 | 5.59 | 5.71 | 348,100 | 5.71 | | 21-Oct-09 | 5.77 | 5.88 | 5.58 | 5.62 | 292,900 | 5.62 | | 20-Oct-09 | 5.93 | 5.93 | 5.78 | 5.78 | 167,000 | 5.78 | | 19-Oct-09 | 5.98 | 6.01 | 5.83 | 5.85 | 153,100 | 5.85 | | 16-Oct-09 | 5.85 | 6.01 | 5.78 | 5.95 | 392,900 | 5.95 | | 15-Oct-09 | 5.80 | 5.88 | 5.74 | 5.83 | 430,100 | 5.83 | | 14-Oct-09 | 5.79 | 5.94 | 5.69 | 5.85 | 949,100 | 5.85 | | 13-Oct-09 | 5.88 | 5.90 | 5.59 | 5.69 | 1,312,300 | 5.69 | | 12-Oct-09 | 5.96 | 5.99 | 5.82 | 5.83 | 390,800 | 5.83 | | 9-Oct-09 | 6.03 | 6.20 | 5.97 | 5.99 | 397,400 | 5.99 | | 8-Oct-09 | 6.14 | 6.20 | 5.99 | 6.01 | 781,000 | 6.01 | | 7-Oct-09 | 6.25 | 6.26 | 6.04 | 6.11 | 578,400 | 6.11 | | 6-Oct-09 | 6.24 | 6.32 | 6.21 | 6.25 | 315,200 | 6.25 | | 5-Oct-09 | 6.18 | 6.24 | 6.07 | 6.23 | 185,000 | 6.23 | | 2-Oct-09 | 6.00 | 6.21 | 6.00 | 6.18 | 299,000 | 6.18 | | 1-Oct-09 | 6.13 | 6.15 | 6.00 | 6.05 | 307,400 | 6.05 | | 30-Sep-09 | 6.09 | 6.20 | 6.00 | 6.14 | 340,900 | 6.14 | | 29-Sep-09 | 6.21 | 6.23 | 6.11 | 6.11 | 490,300 | 6.11 | | 28-Sep-09 | 6.28 | 6.33 | 6.19 | 6.22 | 378,000 | 6.22 | | 25-Sep-09 | 6.05 | 6.21 | 6.03 | 6.08 | 348,200 | 6.08 | | 24-Sep-09 | 6.23 | 6.29 | 6.05 | 6.06 | 545,700 | 6.06 | | 23-Sep-09 | 6.38 | 6.55 | 6.21 | 6.23 | 458,600 | 6.23 | | 22-Sep-09 | 6.67 | 6.73 | 6.38 | 6.39 | 347,500 | 6.39 | | 21-Sep-09 | 6.33 | 6.63 | 6.31 | 6.60 | 280,600 | 6.60 | | 18-Sep-09 | 6.27 | 6.40 | 6.19 | 6.35 | 740,300 | 6.35 | | 17-Sep-09 | 6.29 | 6.33 | 6.25 | 6.28 | 675,900 | 6.28 | | 16-Sep-09 | 6.34 | 6.37 | 6.25 | 6.29 | 291,600 | 6.29 | | 15-Sep-09 | 6.36 | 6.44 | 6.31 | 6.31 | 168,700 | 6.31 | | 14-Sep-09 | 6.37 | 6.47 | 6.31 | 6.39 | 288,500 | 6.39 | | 11-Sep-09 | 6.50 | 6.50 | 6.31 | 6.35 | 291,600 | 6.35 | | 10-Sep-09 | 6.45 | 6.50 | 6.40 | 6.49 | 603,500 | 6.49 | | 9-Sep-09 | 6.61 | 6.67 | 6.42 | 6.45 | 352,600 | 6.45 | | 8-Sep-09 | 6.52 | 6.65 | 6.50 | 6.57 | 354,800 | 6.57 | | 4-Sep-09 | 6.51 | 6.53 | 6.43 | 6.50 | 255,300 | 6.50 | | 3-Sep-09 | 6.47 | 6.51 | 6.37 | 6.50 | 280,400 | 6.50 | | 2-Sep-09 | 6.39 | 6.51 | 6.31 | 6.45 | 347,300 | 6.45 | | 1-Sep-09 | 6.34 | 6.51 | 6.21 | 6.36 | 472,800 | 6.36 | | 31-Aug-09 | 6.32 | 6.46 | 6.19 | 6.39 | 673,400 | 6.39 | | 28-Aug-09 | 6.52 | 6.62 | 6.27 | 6.39 | 163,800 | 6.39 | | 27-Aug-09 | 6.59 | 6.62 | 6.35 | 6.50 | 302,700 | 6.50 | | * Close price adjusted for dividends and splits. |
|
1.23% Nasdaq 
Historical Prices
