| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 5.17 | 5.30 | 5.16 | 5.27 | 3,583,600 | 5.27 | | 19-Nov-09 | 5.23 | 5.35 | 5.13 | 5.26 | 6,050,100 | 5.26 | | 18-Nov-09 | 5.46 | 5.49 | 5.25 | 5.29 | 6,169,200 | 5.29 | | 17-Nov-09 | 5.55 | 5.59 | 5.44 | 5.47 | 5,545,400 | 5.47 | | 16-Nov-09 | 5.59 | 5.69 | 5.57 | 5.60 | 3,777,600 | 5.60 | | 13-Nov-09 | 5.52 | 5.63 | 5.47 | 5.56 | 4,088,000 | 5.56 | | 12-Nov-09 | 5.53 | 5.71 | 5.48 | 5.50 | 5,028,700 | 5.50 | | 11-Nov-09 | 5.48 | 5.70 | 5.48 | 5.58 | 5,877,200 | 5.58 | | 10-Nov-09 | 5.34 | 5.54 | 5.31 | 5.44 | 8,391,600 | 5.44 | | 9-Nov-09 | 5.25 | 5.30 | 5.15 | 5.30 | 5,512,800 | 5.30 | | 6-Nov-09 | 5.18 | 5.28 | 5.04 | 5.11 | 6,251,800 | 5.11 | | 5-Nov-09 | 5.19 | 5.35 | 5.15 | 5.23 | 7,080,400 | 5.23 | | 4-Nov-09 | 5.42 | 5.47 | 5.14 | 5.15 | 8,110,200 | 5.15 | | 3-Nov-09 | 5.30 | 5.46 | 5.20 | 5.40 | 10,954,700 | 5.40 | | 2-Nov-09 | 5.29 | 5.38 | 5.09 | 5.30 | 10,908,400 | 5.30 | | 30-Oct-09 | 5.55 | 5.55 | 5.01 | 5.12 | 9,676,100 | 5.12 | | 29-Oct-09 | 5.20 | 5.53 | 5.15 | 5.49 | 7,256,600 | 5.49 | | 28-Oct-09 | 5.40 | 5.46 | 5.07 | 5.11 | 10,745,900 | 5.11 | | 27-Oct-09 | 5.50 | 5.59 | 5.21 | 5.46 | 12,486,100 | 5.46 | | 26-Oct-09 | 5.81 | 5.92 | 5.38 | 5.56 | 11,174,800 | 5.56 | | 23-Oct-09 | 6.13 | 6.19 | 5.75 | 5.79 | 9,976,400 | 5.79 | | 22-Oct-09 | 6.20 | 6.26 | 6.03 | 6.08 | 9,043,700 | 6.08 | | 21-Oct-09 | 6.24 | 6.39 | 6.10 | 6.13 | 8,547,800 | 6.13 | | 20-Oct-09 | 6.20 | 6.36 | 6.09 | 6.24 | 9,491,400 | 6.24 | | 19-Oct-09 | 5.93 | 6.23 | 5.93 | 6.16 | 13,285,000 | 6.16 | | 16-Oct-09 | 5.96 | 6.03 | 5.80 | 5.94 | 8,723,100 | 5.94 | | 15-Oct-09 | 6.00 | 6.03 | 5.92 | 6.00 | 8,481,200 | 6.00 | | 14-Oct-09 | 5.95 | 6.00 | 5.86 | 6.00 | 4,828,500 | 6.00 | | 13-Oct-09 | 6.05 | 6.05 | 5.83 | 5.92 | 5,579,300 | 5.92 | | 12-Oct-09 | 6.01 | 6.01 | 5.91 | 5.99 | 7,328,200 | 5.99 | | 9-Oct-09 | 5.96 | 6.10 | 5.83 | 5.98 | 7,719,000 | 5.98 | | 8-Oct-09 | 5.79 | 6.02 | 5.74 | 5.95 | 12,483,300 | 5.95 | | 7-Oct-09 | 5.65 | 5.77 | 5.64 | 5.67 | 3,851,500 | 5.67 | | 6-Oct-09 | 5.68 | 5.78 | 5.53 | 5.65 | 7,116,000 | 5.65 | | 5-Oct-09 | 5.47 | 5.70 | 5.33 | 5.61 | 7,805,700 | 5.61 | | 2-Oct-09 | 5.27 | 5.45 | 5.21 | 5.36 | 7,442,600 | 5.36 | | 1-Oct-09 | 5.85 | 5.87 | 5.45 | 5.47 | 8,338,300 | 5.47 | | 30-Sep-09 | 5.79 | 5.89 | 5.46 | 5.88 | 11,383,300 | 5.88 | | 29-Sep-09 | 5.85 | 5.96 | 5.76 | 5.79 | 5,380,700 | 5.79 | | 28-Sep-09 | 5.45 | 5.89 | 5.44 | 5.83 | 9,387,600 | 5.83 | | 25-Sep-09 | 5.43 | 5.57 | 5.35 | 5.44 | 4,956,200 | 5.44 | | 24-Sep-09 | 5.87 | 5.87 | 5.48 | 5.53 | 7,926,200 | 5.53 | | 23-Sep-09 | 5.92 | 5.97 | 5.77 | 5.85 | 6,061,300 | 5.85 | | 22-Sep-09 | 5.81 | 5.98 | 5.77 | 5.90 | 6,849,300 | 5.90 | | 21-Sep-09 | 5.60 | 5.93 | 5.60 | 5.85 | 10,209,700 | 5.85 | | 18-Sep-09 | 5.75 | 5.85 | 5.61 | 5.61 | 8,790,600 | 5.61 | | 17-Sep-09 | 5.94 | 6.02 | 5.73 | 5.76 | 9,783,800 | 5.76 | | 16-Sep-09 | 5.80 | 5.95 | 5.62 | 5.95 | 12,637,300 | 5.95 | | 15-Sep-09 | 5.80 | 5.85 | 5.60 | 5.74 | 15,470,600 | 5.74 | | 14-Sep-09 | 5.83 | 6.07 | 5.71 | 5.75 | 39,010,300 | 5.75 | | 11-Sep-09 | 5.45 | 5.51 | 5.28 | 5.45 | 6,926,900 | 5.45 | | 10-Sep-09 | 5.10 | 5.46 | 5.00 | 5.41 | 9,358,600 | 5.41 | | 9-Sep-09 | 4.75 | 5.13 | 4.74 | 5.09 | 8,146,500 | 5.09 | | 8-Sep-09 | 4.88 | 4.94 | 4.78 | 4.84 | 7,664,000 | 4.84 | | 4-Sep-09 | 4.51 | 4.89 | 4.49 | 4.81 | 9,364,300 | 4.81 | | 3-Sep-09 | 4.46 | 4.50 | 4.38 | 4.49 | 3,865,700 | 4.49 | | 2-Sep-09 | 4.36 | 4.45 | 4.29 | 4.41 | 6,154,600 | 4.41 | | 1-Sep-09 | 4.65 | 4.70 | 4.37 | 4.39 | 8,561,800 | 4.39 | | 31-Aug-09 | 4.68 | 4.75 | 4.60 | 4.66 | 7,135,300 | 4.66 | | 28-Aug-09 | 4.73 | 4.83 | 4.68 | 4.76 | 4,513,800 | 4.76 | | 27-Aug-09 | 4.66 | 4.80 | 4.56 | 4.75 | 3,800,700 | 4.75 | | 26-Aug-09 | 4.68 | 4.85 | 4.64 | 4.69 | 4,112,600 | 4.69 | | 25-Aug-09 | 4.64 | 4.77 | 4.57 | 4.70 | 6,083,700 | 4.70 | | 24-Aug-09 | 4.65 | 4.66 | 4.50 | 4.57 | 6,117,500 | 4.57 | | 21-Aug-09 | 4.77 | 4.81 | 4.53 | 4.55 | 7,552,300 | 4.55 | | 20-Aug-09 | 4.66 | 4.84 | 4.65 | 4.69 | 5,738,500 | 4.69 | | * Close price adjusted for dividends and splits. |
|
1.62% Nasdaq 
Historical Prices
