| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 5.21 | 5.46 | 5.16 | 5.42 | 3,499,900 | 5.42 | | 19-Nov-09 | 5.31 | 5.36 | 5.13 | 5.26 | 3,118,200 | 5.26 | | 18-Nov-09 | 5.47 | 5.54 | 5.31 | 5.38 | 6,539,900 | 5.38 | | 17-Nov-09 | 5.54 | 5.58 | 5.42 | 5.49 | 3,572,800 | 5.49 | | 16-Nov-09 | 5.60 | 5.70 | 5.50 | 5.58 | 5,373,600 | 5.58 | | 13-Nov-09 | 5.51 | 5.56 | 5.39 | 5.53 | 3,416,300 | 5.53 | | 12-Nov-09 | 5.78 | 5.78 | 5.48 | 5.51 | 3,948,600 | 5.51 | | 11-Nov-09 | 5.78 | 5.97 | 5.76 | 5.81 | 5,191,300 | 5.81 | | 10-Nov-09 | 5.85 | 5.89 | 5.60 | 5.74 | 2,361,300 | 5.74 | | 9-Nov-09 | 5.73 | 5.93 | 5.73 | 5.86 | 1,931,000 | 5.86 | | 6-Nov-09 | 5.60 | 5.87 | 5.55 | 5.69 | 3,616,500 | 5.69 | | 5-Nov-09 | 5.29 | 5.55 | 5.26 | 5.55 | 3,132,400 | 5.55 | | 4-Nov-09 | 5.24 | 5.53 | 5.20 | 5.21 | 4,235,200 | 5.21 | | 3-Nov-09 | 5.20 | 5.24 | 5.05 | 5.19 | 3,053,400 | 5.19 | | 2-Nov-09 | 5.40 | 5.50 | 5.16 | 5.24 | 4,220,700 | 5.24 | | 30-Oct-09 | 5.46 | 5.51 | 5.30 | 5.39 | 5,056,100 | 5.39 | | 29-Oct-09 | 5.41 | 5.63 | 5.40 | 5.45 | 2,839,500 | 5.45 | | 28-Oct-09 | 5.49 | 5.75 | 5.31 | 5.33 | 4,890,500 | 5.33 | | 27-Oct-09 | 5.60 | 5.67 | 5.44 | 5.49 | 5,152,900 | 5.49 | | 26-Oct-09 | 6.05 | 6.08 | 5.56 | 5.67 | 7,322,400 | 5.67 | | 23-Oct-09 | 6.00 | 6.14 | 5.95 | 6.07 | 11,361,100 | 6.07 | | 22-Oct-09 | 6.34 | 6.35 | 5.76 | 5.84 | 35,427,500 | 5.84 | | 21-Oct-09 | 8.21 | 8.48 | 8.04 | 8.10 | 6,600,300 | 8.10 | | 20-Oct-09 | 8.48 | 8.57 | 8.15 | 8.22 | 2,753,900 | 8.22 | | 19-Oct-09 | 8.22 | 8.42 | 8.03 | 8.28 | 2,518,100 | 8.28 | | 16-Oct-09 | 8.50 | 8.50 | 7.93 | 8.05 | 4,348,700 | 8.05 | | 15-Oct-09 | 8.38 | 8.59 | 8.28 | 8.57 | 3,079,700 | 8.57 | | 14-Oct-09 | 8.40 | 8.54 | 8.28 | 8.49 | 3,694,500 | 8.49 | | 13-Oct-09 | 8.09 | 8.26 | 8.02 | 8.16 | 4,065,000 | 8.16 | | 12-Oct-09 | 8.00 | 8.30 | 7.93 | 8.06 | 3,182,600 | 8.06 | | 9-Oct-09 | 7.30 | 8.00 | 7.30 | 7.98 | 4,275,800 | 7.98 | | 8-Oct-09 | 7.50 | 7.58 | 7.22 | 7.30 | 1,851,500 | 7.30 | | 7-Oct-09 | 7.64 | 7.78 | 7.35 | 7.38 | 2,045,300 | 7.38 | | 6-Oct-09 | 7.60 | 7.90 | 7.47 | 7.66 | 3,096,800 | 7.66 | | 5-Oct-09 | 7.07 | 7.47 | 7.07 | 7.41 | 2,782,800 | 7.41 | | 2-Oct-09 | 6.91 | 7.17 | 6.80 | 7.03 | 3,378,900 | 7.03 | | 1-Oct-09 | 7.70 | 7.72 | 7.00 | 7.00 | 4,308,800 | 7.00 | | 30-Sep-09 | 7.83 | 7.97 | 7.60 | 7.72 | 1,854,900 | 7.72 | | 29-Sep-09 | 7.95 | 8.08 | 7.65 | 7.78 | 2,155,600 | 7.78 | | 28-Sep-09 | 7.61 | 7.98 | 7.58 | 7.96 | 2,404,800 | 7.96 | | 25-Sep-09 | 7.53 | 7.60 | 7.35 | 7.57 | 2,591,100 | 7.57 | | 24-Sep-09 | 7.80 | 7.91 | 7.47 | 7.58 | 2,082,500 | 7.58 | | 23-Sep-09 | 7.78 | 8.00 | 7.72 | 7.72 | 1,938,500 | 7.72 | | 22-Sep-09 | 7.77 | 7.84 | 7.68 | 7.74 | 1,384,400 | 7.74 | | 21-Sep-09 | 7.70 | 7.82 | 7.62 | 7.68 | 1,715,500 | 7.68 | | 18-Sep-09 | 7.81 | 7.86 | 7.67 | 7.67 | 1,800,100 | 7.67 | | 17-Sep-09 | 7.88 | 7.97 | 7.71 | 7.79 | 1,265,600 | 7.79 | | 16-Sep-09 | 7.87 | 7.93 | 7.78 | 7.92 | 1,204,000 | 7.92 | | 15-Sep-09 | 8.04 | 8.21 | 7.76 | 7.82 | 2,860,900 | 7.82 | | 14-Sep-09 | 7.76 | 8.05 | 7.75 | 8.04 | 2,001,800 | 8.04 | | 11-Sep-09 | 8.08 | 8.14 | 7.73 | 7.81 | 3,453,800 | 7.81 | | 10-Sep-09 | 8.15 | 8.18 | 7.95 | 8.04 | 4,582,700 | 8.04 | | 9-Sep-09 | 7.83 | 8.11 | 7.82 | 8.00 | 3,525,800 | 8.00 | | 8-Sep-09 | 7.77 | 7.83 | 7.62 | 7.81 | 1,030,300 | 7.81 | | 4-Sep-09 | 7.60 | 7.70 | 7.50 | 7.65 | 1,590,000 | 7.65 | | 3-Sep-09 | 7.40 | 7.54 | 7.31 | 7.54 | 1,728,300 | 7.54 | | 2-Sep-09 | 7.24 | 7.44 | 7.21 | 7.36 | 2,734,500 | 7.36 | | 1-Sep-09 | 7.29 | 7.59 | 7.20 | 7.29 | 4,251,200 | 7.29 | | 31-Aug-09 | 7.39 | 7.40 | 7.24 | 7.32 | 2,483,100 | 7.32 | | 28-Aug-09 | 7.33 | 7.58 | 7.28 | 7.49 | 3,028,400 | 7.49 | | 27-Aug-09 | 7.24 | 7.27 | 6.96 | 7.24 | 2,629,600 | 7.24 | | 26-Aug-09 | 7.32 | 7.34 | 7.12 | 7.24 | 3,919,800 | 7.24 | | 25-Aug-09 | 7.41 | 7.45 | 7.18 | 7.35 | 3,450,200 | 7.35 | | 24-Aug-09 | 7.48 | 7.60 | 7.31 | 7.39 | 7,524,000 | 7.39 | | 21-Aug-09 | 6.79 | 7.30 | 6.69 | 7.24 | 5,468,900 | 7.24 | | 20-Aug-09 | 6.70 | 6.80 | 6.64 | 6.70 | 2,613,400 | 6.70 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
Historical Prices
