| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 6.01 | 6.11 | 5.95 | 6.04 | 251,400 | 6.04 | | 19-Nov-09 | 6.25 | 6.28 | 5.94 | 6.11 | 358,200 | 6.11 | | 18-Nov-09 | 6.54 | 6.56 | 6.25 | 6.28 | 274,000 | 6.28 | | 17-Nov-09 | 6.75 | 6.89 | 6.52 | 6.54 | 660,900 | 6.54 | | 16-Nov-09 | 6.34 | 6.58 | 6.26 | 6.46 | 396,100 | 6.46 | | 13-Nov-09 | 6.29 | 6.37 | 6.17 | 6.27 | 161,200 | 6.27 | | 12-Nov-09 | 6.33 | 6.44 | 6.20 | 6.23 | 194,900 | 6.23 | | 11-Nov-09 | 6.40 | 6.49 | 6.28 | 6.40 | 238,300 | 6.40 | | 10-Nov-09 | 6.51 | 6.66 | 6.19 | 6.38 | 620,100 | 6.38 | | 9-Nov-09 | 6.69 | 6.69 | 6.51 | 6.56 | 512,900 | 6.56 | | 6-Nov-09 | 6.23 | 6.60 | 6.11 | 6.45 | 724,100 | 6.45 | | 5-Nov-09 | 6.02 | 6.24 | 6.01 | 6.23 | 296,700 | 6.23 | | 4-Nov-09 | 6.23 | 6.41 | 6.01 | 6.02 | 703,000 | 6.02 | | 3-Nov-09 | 5.41 | 6.33 | 5.41 | 6.23 | 1,887,400 | 6.23 | | 2-Nov-09 | 5.37 | 5.38 | 5.00 | 5.12 | 311,300 | 5.12 | | 30-Oct-09 | 5.73 | 5.73 | 5.09 | 5.26 | 527,000 | 5.26 | | 29-Oct-09 | 5.40 | 5.74 | 5.40 | 5.67 | 462,700 | 5.67 | | 28-Oct-09 | 6.03 | 6.08 | 5.33 | 5.34 | 719,800 | 5.34 | | 27-Oct-09 | 6.08 | 6.16 | 6.04 | 6.05 | 293,900 | 6.05 | | 26-Oct-09 | 6.23 | 6.52 | 6.05 | 6.11 | 751,000 | 6.11 | | 23-Oct-09 | 6.46 | 6.55 | 6.16 | 6.27 | 596,700 | 6.27 | | 22-Oct-09 | 6.22 | 6.68 | 6.12 | 6.51 | 1,585,900 | 6.51 | | 21-Oct-09 | 6.25 | 7.00 | 5.86 | 6.03 | 3,526,200 | 6.03 | | 20-Oct-09 | 6.62 | 6.83 | 6.07 | 6.30 | 1,457,000 | 6.30 | | 19-Oct-09 | 6.50 | 7.30 | 5.95 | 6.79 | 4,615,400 | 6.79 | | 16-Oct-09 | 4.10 | 6.55 | 3.86 | 6.52 | 6,747,900 | 6.52 | | 15-Oct-09 | 3.81 | 3.94 | 3.73 | 3.94 | 88,800 | 3.94 | | 14-Oct-09 | 3.72 | 3.82 | 3.59 | 3.82 | 170,500 | 3.82 | | 13-Oct-09 | 3.75 | 3.76 | 3.65 | 3.71 | 142,100 | 3.71 | | 12-Oct-09 | 3.92 | 3.93 | 3.68 | 3.72 | 161,800 | 3.72 | | 9-Oct-09 | 3.97 | 4.08 | 3.83 | 3.92 | 188,800 | 3.92 | | 8-Oct-09 | 3.93 | 3.99 | 3.89 | 3.97 | 103,000 | 3.97 | | 7-Oct-09 | 4.00 | 4.00 | 3.81 | 3.95 | 112,100 | 3.95 | | 6-Oct-09 | 3.70 | 4.00 | 3.70 | 3.94 | 181,700 | 3.94 | | 5-Oct-09 | 3.62 | 3.72 | 3.54 | 3.68 | 170,600 | 3.68 | | 2-Oct-09 | 3.64 | 3.79 | 3.41 | 3.65 | 361,500 | 3.65 | | 1-Oct-09 | 3.90 | 3.90 | 3.69 | 3.70 | 200,900 | 3.70 | | 30-Sep-09 | 3.99 | 4.02 | 3.86 | 3.90 | 162,400 | 3.90 | | 29-Sep-09 | 4.06 | 4.08 | 3.96 | 4.02 | 105,000 | 4.02 | | 28-Sep-09 | 4.00 | 4.09 | 3.89 | 4.03 | 172,800 | 4.03 | | 25-Sep-09 | 3.95 | 4.02 | 3.92 | 4.00 | 73,300 | 4.00 | | 24-Sep-09 | 4.18 | 4.21 | 3.78 | 3.95 | 200,200 | 3.95 | | 23-Sep-09 | 4.23 | 4.30 | 4.19 | 4.21 | 221,700 | 4.21 | | 22-Sep-09 | 4.15 | 4.25 | 4.11 | 4.19 | 350,100 | 4.19 | | 21-Sep-09 | 3.76 | 4.15 | 3.75 | 4.10 | 510,700 | 4.10 | | 18-Sep-09 | 3.72 | 3.84 | 3.63 | 3.80 | 156,700 | 3.80 | | 17-Sep-09 | 3.84 | 3.86 | 3.65 | 3.72 | 199,100 | 3.72 | | 16-Sep-09 | 3.83 | 3.89 | 3.76 | 3.85 | 203,800 | 3.85 | | 15-Sep-09 | 3.70 | 3.75 | 3.66 | 3.73 | 125,100 | 3.73 | | 14-Sep-09 | 3.60 | 3.78 | 3.43 | 3.65 | 145,100 | 3.65 | | 11-Sep-09 | 3.70 | 4.16 | 3.69 | 3.69 | 486,700 | 3.69 | | 10-Sep-09 | 3.68 | 3.75 | 3.52 | 3.69 | 240,900 | 3.69 | | 9-Sep-09 | 3.05 | 3.75 | 3.00 | 3.66 | 670,800 | 3.66 | | 8-Sep-09 | 3.05 | 3.05 | 3.02 | 3.05 | 390,900 | 3.05 | | 4-Sep-09 | 2.94 | 3.05 | 2.91 | 3.03 | 195,100 | 3.03 | | 3-Sep-09 | 3.15 | 3.15 | 2.82 | 2.99 | 233,000 | 2.99 | | 2-Sep-09 | 3.23 | 3.26 | 3.09 | 3.13 | 175,100 | 3.13 | | 1-Sep-09 | 2.74 | 3.29 | 2.72 | 3.20 | 786,500 | 3.20 | | 31-Aug-09 | 2.77 | 2.78 | 2.53 | 2.59 | 199,500 | 2.59 | | 28-Aug-09 | 2.78 | 2.87 | 2.75 | 2.75 | 165,600 | 2.75 | | 27-Aug-09 | 2.89 | 2.92 | 2.62 | 2.80 | 381,200 | 2.80 | | 26-Aug-09 | 2.24 | 2.82 | 2.20 | 2.82 | 1,026,500 | 2.82 | | 25-Aug-09 | 2.13 | 2.16 | 2.12 | 2.14 | 43,000 | 2.14 | | 24-Aug-09 | 2.16 | 2.16 | 2.10 | 2.15 | 51,500 | 2.15 | | 21-Aug-09 | 2.11 | 2.16 | 2.11 | 2.15 | 29,800 | 2.15 | | 20-Aug-09 | 2.13 | 2.18 | 2.13 | 2.13 | 24,500 | 2.13 | | * Close price adjusted for dividends and splits. |
|
1.17% Nasdaq 
Historical Prices
