| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 5.05 | 5.05 | 5.01 | 5.01 | 1,200 | 5.01 | | 23-Nov-09 | 5.10 | 5.10 | 5.05 | 5.05 | 4,300 | 5.05 | | 20-Nov-09 | 5.01 | 5.15 | 5.01 | 5.10 | 6,600 | 5.10 | | 19-Nov-09 | 5.10 | 5.20 | 5.01 | 5.01 | 9,600 | 5.01 | | 18-Nov-09 | 5.15 | 5.25 | 5.10 | 5.20 | 23,800 | 5.20 | | 17-Nov-09 | 5.20 | 5.20 | 5.05 | 5.08 | 24,400 | 5.08 | | 16-Nov-09 | 5.30 | 5.50 | 5.30 | 5.50 | 8,700 | 5.50 | | 13-Nov-09 | 5.65 | 5.65 | 5.60 | 5.60 | 48,400 | 5.60 | | 12-Nov-09 | 5.70 | 5.70 | 5.60 | 5.65 | 23,300 | 5.65 | | 11-Nov-09 | 5.70 | 5.80 | 5.65 | 5.80 | 36,300 | 5.80 | | 10-Nov-09 | 5.80 | 5.80 | 5.65 | 5.70 | 17,700 | 5.70 | | 9-Nov-09 | 5.70 | 5.80 | 5.70 | 5.80 | 5,300 | 5.80 | | 6-Nov-09 | 5.57 | 5.65 | 5.57 | 5.65 | 8,300 | 5.65 | | 5-Nov-09 | 5.65 | 5.65 | 5.60 | 5.60 | 5,100 | 5.60 | | 4-Nov-09 | 5.57 | 5.75 | 5.57 | 5.75 | 3,500 | 5.75 | | 3-Nov-09 | 5.80 | 5.80 | 5.80 | 5.80 | 0 | 5.80 | | 2-Nov-09 | 5.85 | 5.85 | 5.65 | 5.80 | 6,200 | 5.80 | | 30-Oct-09 | 5.70 | 5.70 | 5.70 | 5.70 | 4,500 | 5.70 | | 29-Oct-09 | 5.65 | 5.70 | 5.65 | 5.70 | 3,400 | 5.70 | | 28-Oct-09 | 5.60 | 5.81 | 5.60 | 5.60 | 11,200 | 5.60 | | 27-Oct-09 | 5.90 | 6.00 | 5.90 | 6.00 | 4,600 | 6.00 | | 26-Oct-09 | 6.20 | 6.20 | 6.04 | 6.15 | 5,800 | 6.15 | | 23-Oct-09 | 6.15 | 6.15 | 6.10 | 6.10 | 7,700 | 6.10 | | 22-Oct-09 | 6.20 | 6.25 | 6.10 | 6.25 | 8,500 | 6.25 | | 21-Oct-09 | 5.91 | 6.13 | 5.91 | 6.05 | 37,000 | 6.05 | | 20-Oct-09 | 5.90 | 5.90 | 5.85 | 5.85 | 7,500 | 5.85 | | 19-Oct-09 | 5.75 | 5.95 | 5.75 | 5.90 | 12,300 | 5.90 | | 16-Oct-09 | 5.63 | 5.63 | 5.45 | 5.63 | 4,900 | 5.63 | | 15-Oct-09 | 5.60 | 5.65 | 5.60 | 5.65 | 12,400 | 5.65 | | 14-Oct-09 | 5.50 | 5.64 | 5.45 | 5.64 | 42,500 | 5.64 | | 13-Oct-09 | 5.41 | 5.53 | 5.41 | 5.50 | 11,000 | 5.50 | | 12-Oct-09 | 5.21 | 5.40 | 5.21 | 5.21 | 13,900 | 5.21 | | 9-Oct-09 | 5.40 | 5.40 | 5.30 | 5.40 | 14,200 | 5.40 | | 8-Oct-09 | 5.25 | 5.35 | 5.25 | 5.35 | 2,300 | 5.35 | | 7-Oct-09 | 5.05 | 5.25 | 5.05 | 5.25 | 27,100 | 5.25 | | 6-Oct-09 | 4.95 | 5.05 | 4.90 | 5.00 | 12,000 | 5.00 | | 5-Oct-09 | 4.85 | 4.95 | 4.85 | 4.95 | 8,200 | 4.95 | | 2-Oct-09 | 5.00 | 5.00 | 4.80 | 4.85 | 9,900 | 4.85 | | 1-Oct-09 | 5.20 | 5.20 | 5.10 | 5.10 | 4,500 | 5.10 | | 30-Sep-09 | 5.30 | 5.32 | 5.15 | 5.15 | 11,500 | 5.15 | | 29-Sep-09 | 5.15 | 5.21 | 5.15 | 5.16 | 14,700 | 5.16 | | 28-Sep-09 | 5.20 | 5.20 | 5.15 | 5.15 | 3,800 | 5.15 | | 25-Sep-09 | 5.43 | 5.45 | 5.40 | 5.40 | 4,900 | 5.40 | | 24-Sep-09 | 5.35 | 5.50 | 5.35 | 5.45 | 10,000 | 5.45 | | 23-Sep-09 | 5.17 | 5.30 | 5.17 | 5.17 | 4,800 | 5.17 | | 22-Sep-09 | 5.16 | 5.25 | 5.16 | 5.17 | 15,600 | 5.17 | | 21-Sep-09 | 5.24 | 5.24 | 5.10 | 5.15 | 6,400 | 5.15 | | 18-Sep-09 | 5.30 | 5.30 | 5.20 | 5.20 | 10,300 | 5.20 | | 17-Sep-09 | 5.35 | 5.40 | 5.20 | 5.30 | 15,000 | 5.30 | | 16-Sep-09 | 5.00 | 5.10 | 5.00 | 5.05 | 13,300 | 5.05 | | 15-Sep-09 | 5.15 | 5.15 | 5.08 | 5.10 | 8,500 | 5.10 | | 14-Sep-09 | 5.20 | 5.20 | 5.16 | 5.18 | 5,900 | 5.18 | | 11-Sep-09 | 5.30 | 5.35 | 5.26 | 5.26 | 5,800 | 5.26 | | 10-Sep-09 | 5.30 | 5.30 | 5.20 | 5.30 | 16,200 | 5.30 | | 9-Sep-09 | 5.15 | 5.26 | 5.15 | 5.20 | 24,600 | 5.20 | | 8-Sep-09 | 5.20 | 5.30 | 5.15 | 5.30 | 17,600 | 5.30 | | 4-Sep-09 | 5.10 | 5.10 | 4.95 | 5.00 | 8,200 | 5.00 | | 3-Sep-09 | 5.25 | 5.25 | 5.15 | 5.15 | 7,300 | 5.15 | | 2-Sep-09 | 5.15 | 5.30 | 5.15 | 5.20 | 5,400 | 5.20 | | 1-Sep-09 | 5.20 | 5.30 | 5.10 | 5.10 | 9,600 | 5.10 | | 31-Aug-09 | 5.05 | 5.20 | 5.00 | 5.01 | 10,900 | 5.01 | | 28-Aug-09 | 5.05 | 5.10 | 4.95 | 5.10 | 4,800 | 5.10 | | 27-Aug-09 | 5.10 | 5.10 | 4.95 | 4.95 | 11,100 | 4.95 | | 26-Aug-09 | 5.10 | 5.20 | 5.05 | 5.20 | 2,900 | 5.20 | | 25-Aug-09 | 4.90 | 5.05 | 4.90 | 5.05 | 7,800 | 5.05 | | 24-Aug-09 | 5.00 | 5.00 | 4.85 | 5.00 | 5,500 | 5.00 | | * Close price adjusted for dividends and splits. |
|
0.16% Nasdaq 
Historical Prices
