| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 6.85 | 6.94 | 6.55 | 6.67 | 2,354,800 | 6.67 | | 20-Nov-09 | 6.71 | 6.85 | 6.42 | 6.64 | 3,647,400 | 6.64 | | 19-Nov-09 | 6.64 | 7.19 | 6.52 | 6.81 | 8,934,800 | 6.81 | | 18-Nov-09 | 6.21 | 6.55 | 6.11 | 6.48 | 5,903,500 | 6.48 | | 17-Nov-09 | 5.93 | 5.93 | 5.63 | 5.83 | 1,718,300 | 5.83 | | 16-Nov-09 | 5.70 | 5.93 | 5.69 | 5.85 | 1,737,800 | 5.85 | | 13-Nov-09 | 5.20 | 5.62 | 5.13 | 5.59 | 1,401,600 | 5.59 | | 12-Nov-09 | 5.20 | 5.24 | 5.09 | 5.18 | 640,500 | 5.18 | | 11-Nov-09 | 5.20 | 5.27 | 5.11 | 5.20 | 632,400 | 5.20 | | 10-Nov-09 | 5.35 | 5.45 | 5.13 | 5.18 | 826,300 | 5.18 | | 9-Nov-09 | 5.20 | 5.34 | 5.19 | 5.30 | 497,000 | 5.30 | | 6-Nov-09 | 5.00 | 5.21 | 4.91 | 5.12 | 559,100 | 5.12 | | 5-Nov-09 | 4.88 | 5.10 | 4.86 | 5.07 | 496,000 | 5.07 | | 4-Nov-09 | 5.00 | 5.14 | 4.78 | 4.83 | 640,700 | 4.83 | | 3-Nov-09 | 4.52 | 4.98 | 4.51 | 4.93 | 650,700 | 4.93 | | 2-Nov-09 | 4.73 | 4.76 | 4.48 | 4.60 | 827,000 | 4.60 | | 30-Oct-09 | 5.14 | 5.19 | 4.72 | 4.75 | 640,600 | 4.75 | | 29-Oct-09 | 4.66 | 5.05 | 4.62 | 5.05 | 727,600 | 5.05 | | 28-Oct-09 | 5.00 | 5.01 | 4.61 | 4.65 | 1,000,200 | 4.65 | | 27-Oct-09 | 5.01 | 5.10 | 4.89 | 4.94 | 873,500 | 4.94 | | 26-Oct-09 | 5.30 | 5.37 | 5.00 | 5.01 | 800,900 | 5.01 | | 23-Oct-09 | 5.48 | 5.55 | 5.23 | 5.25 | 628,800 | 5.25 | | 22-Oct-09 | 5.35 | 5.50 | 5.28 | 5.44 | 695,400 | 5.44 | | 21-Oct-09 | 5.45 | 5.63 | 5.45 | 5.49 | 778,300 | 5.49 | | 20-Oct-09 | 5.60 | 5.64 | 5.42 | 5.55 | 686,900 | 5.55 | | 19-Oct-09 | 5.44 | 5.64 | 5.34 | 5.56 | 1,142,200 | 5.56 | | 16-Oct-09 | 5.37 | 5.47 | 5.23 | 5.34 | 1,210,300 | 5.34 | | 15-Oct-09 | 5.35 | 5.49 | 5.33 | 5.49 | 981,200 | 5.49 | | 14-Oct-09 | 5.68 | 5.68 | 5.36 | 5.51 | 1,409,700 | 5.51 | | 13-Oct-09 | 5.65 | 5.74 | 5.48 | 5.54 | 909,200 | 5.54 | | 12-Oct-09 | 5.61 | 5.79 | 5.61 | 5.72 | 1,184,800 | 5.72 | | 9-Oct-09 | 5.74 | 5.74 | 5.53 | 5.60 | 710,000 | 5.60 | | 8-Oct-09 | 5.55 | 5.71 | 5.55 | 5.64 | 922,100 | 5.64 | | 7-Oct-09 | 5.50 | 5.60 | 5.42 | 5.48 | 588,200 | 5.48 | | 6-Oct-09 | 5.36 | 5.57 | 5.36 | 5.50 | 923,300 | 5.50 | | 5-Oct-09 | 5.25 | 5.39 | 5.19 | 5.27 | 853,100 | 5.27 | | 2-Oct-09 | 5.20 | 5.34 | 5.05 | 5.24 | 1,269,600 | 5.24 | | 1-Oct-09 | 5.67 | 5.68 | 5.30 | 5.31 | 1,233,000 | 5.31 | | 30-Sep-09 | 5.84 | 5.88 | 5.58 | 5.74 | 1,200,100 | 5.74 | | 29-Sep-09 | 5.80 | 5.96 | 5.77 | 5.79 | 821,800 | 5.79 | | 28-Sep-09 | 5.88 | 5.88 | 5.67 | 5.83 | 966,400 | 5.83 | | 25-Sep-09 | 6.09 | 6.09 | 5.80 | 5.80 | 2,390,000 | 5.80 | | 24-Sep-09 | 6.48 | 6.50 | 6.11 | 6.14 | 2,020,300 | 6.14 | | 23-Sep-09 | 6.79 | 6.84 | 6.51 | 6.60 | 1,595,800 | 6.60 | | 22-Sep-09 | 6.92 | 6.98 | 6.70 | 6.80 | 2,133,000 | 6.80 | | 21-Sep-09 | 6.28 | 6.84 | 6.17 | 6.83 | 3,342,800 | 6.83 | | 18-Sep-09 | 6.61 | 6.65 | 6.25 | 6.43 | 2,012,400 | 6.43 | | 17-Sep-09 | 6.70 | 7.00 | 6.37 | 6.60 | 5,384,700 | 6.60 | | 16-Sep-09 | 6.24 | 6.44 | 6.10 | 6.20 | 2,107,500 | 6.20 | | 15-Sep-09 | 5.90 | 6.20 | 5.86 | 6.05 | 1,351,400 | 6.05 | | 14-Sep-09 | 5.82 | 5.90 | 5.65 | 5.83 | 831,100 | 5.83 | | 11-Sep-09 | 6.11 | 6.30 | 5.84 | 5.94 | 1,273,000 | 5.94 | | 10-Sep-09 | 6.01 | 6.12 | 5.79 | 6.08 | 1,195,300 | 6.08 | | 9-Sep-09 | 6.15 | 6.18 | 5.75 | 5.87 | 2,780,400 | 5.87 | | 8-Sep-09 | 5.41 | 6.24 | 5.25 | 6.23 | 4,115,100 | 6.23 | | 4-Sep-09 | 5.01 | 5.18 | 4.92 | 5.16 | 967,100 | 5.16 | | 3-Sep-09 | 4.96 | 5.04 | 4.83 | 4.95 | 895,600 | 4.95 | | 2-Sep-09 | 4.87 | 5.06 | 4.70 | 4.79 | 1,372,700 | 4.79 | | 1-Sep-09 | 5.07 | 5.19 | 4.81 | 4.85 | 1,046,300 | 4.85 | | 31-Aug-09 | 5.19 | 5.24 | 5.05 | 5.14 | 889,500 | 5.14 | | 28-Aug-09 | 5.29 | 5.40 | 5.16 | 5.30 | 809,700 | 5.30 | | 27-Aug-09 | 5.29 | 5.30 | 5.05 | 5.21 | 1,302,200 | 5.21 | | 26-Aug-09 | 5.34 | 5.37 | 5.22 | 5.29 | 953,400 | 5.29 | | 25-Aug-09 | 5.50 | 5.55 | 5.21 | 5.30 | 1,186,400 | 5.30 | | 24-Aug-09 | 5.54 | 5.66 | 5.40 | 5.48 | 1,198,100 | 5.48 | | 21-Aug-09 | 5.65 | 5.72 | 5.35 | 5.51 | 1,816,700 | 5.51 | | * Close price adjusted for dividends and splits. |
|
0.45% Nasdaq 
Historical Prices
