| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 5.50 | 5.59 | 5.44 | 5.46 | 575,300 | 5.46 | | 24-Nov-09 | 5.59 | 5.59 | 5.43 | 5.51 | 1,203,700 | 5.51 | | 23-Nov-09 | 5.60 | 5.70 | 5.36 | 5.46 | 1,569,400 | 5.46 | | 20-Nov-09 | 5.68 | 5.73 | 5.52 | 5.58 | 1,044,900 | 5.58 | | 19-Nov-09 | 5.91 | 5.94 | 5.71 | 5.73 | 1,011,400 | 5.73 | | 18-Nov-09 | 6.14 | 6.19 | 5.80 | 5.91 | 1,234,300 | 5.91 | | 17-Nov-09 | 6.04 | 6.20 | 5.96 | 6.14 | 1,207,000 | 6.14 | | 16-Nov-09 | 5.70 | 6.03 | 5.70 | 6.01 | 1,112,300 | 6.01 | | 13-Nov-09 | 5.73 | 5.75 | 5.58 | 5.66 | 624,700 | 5.66 | | 12-Nov-09 | 5.96 | 5.96 | 5.67 | 5.70 | 875,900 | 5.70 | | 11-Nov-09 | 5.72 | 6.04 | 5.68 | 5.99 | 2,421,900 | 5.99 | | 10-Nov-09 | 5.49 | 5.55 | 5.40 | 5.44 | 753,400 | 5.44 | | 9-Nov-09 | 5.51 | 5.60 | 5.48 | 5.54 | 1,026,400 | 5.54 | | 6-Nov-09 | 5.45 | 5.63 | 5.32 | 5.48 | 999,200 | 5.48 | | 5-Nov-09 | 5.26 | 5.50 | 5.26 | 5.46 | 1,095,200 | 5.46 | | 4-Nov-09 | 5.75 | 5.83 | 5.20 | 5.23 | 2,163,400 | 5.23 | | 3-Nov-09 | 5.45 | 5.70 | 5.45 | 5.68 | 1,501,700 | 5.68 | | 2-Nov-09 | 5.90 | 5.95 | 5.35 | 5.50 | 3,430,000 | 5.50 | | 30-Oct-09 | 5.99 | 6.49 | 5.86 | 6.11 | 4,827,100 | 6.11 | | 29-Oct-09 | 5.81 | 5.90 | 5.69 | 5.77 | 1,419,200 | 5.77 | | 28-Oct-09 | 6.14 | 6.19 | 5.73 | 5.75 | 1,885,800 | 5.75 | | 27-Oct-09 | 6.22 | 6.24 | 6.11 | 6.17 | 1,183,500 | 6.17 | | 26-Oct-09 | 6.39 | 6.54 | 6.16 | 6.18 | 1,733,200 | 6.18 | | 23-Oct-09 | 6.66 | 6.72 | 6.37 | 6.42 | 1,506,700 | 6.42 | | 22-Oct-09 | 6.65 | 6.72 | 6.53 | 6.67 | 1,053,200 | 6.67 | | 21-Oct-09 | 6.88 | 6.95 | 6.65 | 6.67 | 1,066,700 | 6.67 | | 20-Oct-09 | 7.15 | 7.15 | 6.77 | 6.82 | 1,344,300 | 6.82 | | 19-Oct-09 | 6.81 | 7.18 | 6.76 | 7.08 | 2,834,700 | 7.08 | | 16-Oct-09 | 6.59 | 6.62 | 6.41 | 6.50 | 976,400 | 6.50 | | 15-Oct-09 | 6.50 | 6.67 | 6.46 | 6.66 | 1,038,800 | 6.66 | | 14-Oct-09 | 6.57 | 6.60 | 6.41 | 6.53 | 1,001,900 | 6.53 | | 13-Oct-09 | 6.84 | 6.91 | 6.47 | 6.51 | 1,715,000 | 6.51 | | 12-Oct-09 | 6.45 | 6.94 | 6.45 | 6.87 | 2,335,400 | 6.87 | | 9-Oct-09 | 6.38 | 6.48 | 6.36 | 6.46 | 579,000 | 6.46 | | 8-Oct-09 | 6.56 | 6.56 | 6.39 | 6.41 | 1,010,200 | 6.41 | | 7-Oct-09 | 6.56 | 6.59 | 6.49 | 6.51 | 524,500 | 6.51 | | 6-Oct-09 | 6.59 | 6.71 | 6.40 | 6.57 | 1,064,000 | 6.57 | | 5-Oct-09 | 6.57 | 6.69 | 6.32 | 6.52 | 1,657,200 | 6.52 | | 2-Oct-09 | 6.20 | 6.42 | 6.15 | 6.31 | 1,032,600 | 6.31 | | 1-Oct-09 | 6.51 | 6.60 | 6.28 | 6.28 | 1,732,800 | 6.28 | | 30-Sep-09 | 6.58 | 6.70 | 6.51 | 6.56 | 1,255,800 | 6.56 | | 29-Sep-09 | 6.87 | 6.91 | 6.55 | 6.57 | 1,183,100 | 6.57 | | 28-Sep-09 | 6.63 | 6.87 | 6.60 | 6.77 | 1,150,400 | 6.77 | | 25-Sep-09 | 6.77 | 6.80 | 6.50 | 6.61 | 1,351,700 | 6.61 | | 24-Sep-09 | 7.02 | 7.09 | 6.72 | 6.80 | 1,383,200 | 6.80 | | 23-Sep-09 | 7.29 | 7.32 | 7.01 | 7.01 | 966,400 | 7.01 | | 22-Sep-09 | 7.41 | 7.45 | 7.23 | 7.26 | 903,000 | 7.26 | | 21-Sep-09 | 7.45 | 7.51 | 7.24 | 7.39 | 1,108,800 | 7.39 | | 18-Sep-09 | 7.34 | 7.47 | 7.21 | 7.41 | 1,329,000 | 7.41 | | 17-Sep-09 | 7.26 | 7.42 | 7.16 | 7.26 | 728,300 | 7.26 | | 16-Sep-09 | 7.34 | 7.40 | 7.25 | 7.31 | 675,900 | 7.31 | | 15-Sep-09 | 7.26 | 7.34 | 7.17 | 7.32 | 716,500 | 7.32 | | 14-Sep-09 | 7.16 | 7.28 | 7.12 | 7.28 | 496,600 | 7.28 | | 11-Sep-09 | 7.31 | 7.37 | 7.16 | 7.23 | 1,017,000 | 7.23 | | 10-Sep-09 | 7.43 | 7.49 | 7.32 | 7.34 | 626,400 | 7.34 | | 9-Sep-09 | 7.22 | 7.43 | 7.15 | 7.37 | 1,103,700 | 7.37 | | 8-Sep-09 | 7.25 | 7.35 | 7.11 | 7.21 | 1,086,000 | 7.21 | | 4-Sep-09 | 6.95 | 7.24 | 6.86 | 7.21 | 1,405,600 | 7.21 | | 3-Sep-09 | 6.97 | 7.00 | 6.75 | 6.91 | 955,500 | 6.91 | | 2-Sep-09 | 6.82 | 7.10 | 6.75 | 6.97 | 1,656,300 | 6.97 | | 1-Sep-09 | 7.02 | 7.29 | 6.75 | 6.82 | 1,535,300 | 6.82 | | 31-Aug-09 | 7.10 | 7.12 | 6.97 | 7.10 | 1,099,700 | 7.10 | | 28-Aug-09 | 7.28 | 7.28 | 7.01 | 7.18 | 1,360,000 | 7.18 | | 27-Aug-09 | 7.10 | 7.28 | 6.93 | 7.18 | 2,697,000 | 7.18 | | 26-Aug-09 | 6.53 | 7.05 | 6.47 | 6.93 | 1,976,500 | 6.93 | | 25-Aug-09 | 6.60 | 6.60 | 6.44 | 6.56 | 1,071,800 | 6.56 | | * Close price adjusted for dividends and splits. |
|
1.48% Nasdaq 
Historical Prices
