| Date | Open | High | Low | Close | Volume | Adj Close* | | 27-Nov-09 | 4.91 | 5.07 | 4.90 | 4.92 | 33,200 | 4.92 | | 25-Nov-09 | 5.02 | 5.07 | 4.96 | 5.04 | 11,600 | 5.04 | | 24-Nov-09 | 4.96 | 5.07 | 4.95 | 5.02 | 37,000 | 5.02 | | 23-Nov-09 | 5.01 | 5.07 | 4.97 | 5.02 | 23,700 | 5.02 | | 20-Nov-09 | 4.95 | 5.03 | 4.94 | 4.98 | 24,000 | 4.98 | | 19-Nov-09 | 5.02 | 5.06 | 4.95 | 4.95 | 29,300 | 4.95 | | 18-Nov-09 | 5.01 | 5.06 | 4.92 | 5.06 | 9,700 | 5.06 | | 17-Nov-09 | 4.99 | 5.03 | 4.96 | 5.03 | 11,400 | 5.03 | | 16-Nov-09 | 5.03 | 5.05 | 4.93 | 5.04 | 10,000 | 5.04 | | 13-Nov-09 | 5.00 | 5.05 | 4.94 | 5.01 | 25,400 | 5.01 | | 12-Nov-09 | 5.02 | 5.03 | 5.01 | 5.03 | 17,500 | 5.03 | | 11-Nov-09 | 5.05 | 5.08 | 5.00 | 5.02 | 15,100 | 5.02 | | 10-Nov-09 | 5.02 | 5.04 | 5.00 | 5.02 | 9,900 | 5.02 | | 9-Nov-09 | 5.05 | 5.07 | 5.00 | 5.04 | 25,000 | 5.04 | | 6-Nov-09 | 4.97 | 5.04 | 4.92 | 5.03 | 51,300 | 5.03 | | 5-Nov-09 | 4.95 | 5.03 | 4.92 | 4.99 | 22,800 | 4.99 | | 4-Nov-09 | 5.03 | 5.07 | 4.92 | 4.94 | 17,000 | 4.94 | | 3-Nov-09 | 4.94 | 5.01 | 4.92 | 5.01 | 19,800 | 5.01 | | 2-Nov-09 | 5.02 | 5.02 | 4.91 | 4.94 | 38,600 | 4.94 | | 30-Oct-09 | 4.91 | 5.02 | 4.91 | 4.99 | 26,600 | 4.99 | | 29-Oct-09 | 4.94 | 4.99 | 4.90 | 4.94 | 36,500 | 4.94 | | 28-Oct-09 | 4.94 | 5.03 | 4.92 | 4.96 | 25,700 | 4.96 | | 27-Oct-09 | 4.99 | 4.99 | 4.95 | 4.95 | 39,500 | 4.95 | | 26-Oct-09 | 4.96 | 5.00 | 4.96 | 4.99 | 25,700 | 4.99 | | 23-Oct-09 | 5.04 | 5.09 | 4.93 | 4.99 | 123,800 | 4.99 | | 22-Oct-09 | 5.02 | 5.07 | 4.96 | 5.05 | 156,400 | 5.05 | | 21-Oct-09 | 5.00 | 5.06 | 4.98 | 5.01 | 61,600 | 5.01 | | 20-Oct-09 | 5.06 | 5.06 | 4.98 | 5.01 | 62,000 | 5.01 | | 19-Oct-09 | 5.04 | 5.09 | 5.00 | 5.05 | 71,000 | 5.05 | | 16-Oct-09 | 5.10 | 5.10 | 4.84 | 5.05 | 47,900 | 5.05 | | 15-Oct-09 | 5.07 | 5.13 | 5.07 | 5.13 | 39,300 | 5.13 | | 14-Oct-09 | 5.10 | 5.12 | 5.06 | 5.10 | 104,100 | 5.10 | | 13-Oct-09 | 5.08 | 5.12 | 5.08 | 5.12 | 25,400 | 5.12 | | 12-Oct-09 | 5.03 | 5.13 | 5.00 | 5.10 | 52,600 | 5.10 | | 9-Oct-09 | 5.01 | 5.06 | 5.01 | 5.06 | 15,800 | 5.06 | | 8-Oct-09 | 5.07 | 5.07 | 5.04 | 5.06 | 21,400 | 5.06 | | 7-Oct-09 | 5.08 | 5.08 | 5.05 | 5.06 | 18,500 | 5.06 | | 6-Oct-09 | 5.04 | 5.08 | 5.03 | 5.08 | 27,700 | 5.08 | | 5-Oct-09 | 5.04 | 5.08 | 4.98 | 5.04 | 47,200 | 5.04 | | 2-Oct-09 | 5.00 | 5.04 | 4.94 | 4.97 | 120,400 | 4.97 | | 1-Oct-09 | 5.00 | 5.11 | 5.00 | 5.06 | 138,300 | 5.06 | | 30-Sep-09 | 5.10 | 5.15 | 5.05 | 5.14 | 146,400 | 5.14 | | 29-Sep-09 | 5.01 | 5.13 | 5.01 | 5.09 | 220,600 | 5.09 | | 28-Sep-09 | 5.00 | 5.25 | 4.95 | 5.10 | 834,500 | 5.10 | | 25-Sep-09 | 3.80 | 3.87 | 3.79 | 3.82 | 16,000 | 3.82 | | 24-Sep-09 | 3.81 | 3.90 | 3.78 | 3.82 | 28,600 | 3.82 | | 23-Sep-09 | 3.75 | 3.90 | 3.75 | 3.81 | 36,800 | 3.81 | | 22-Sep-09 | 3.91 | 3.91 | 3.75 | 3.79 | 55,800 | 3.79 | | 21-Sep-09 | 3.89 | 3.95 | 3.80 | 3.90 | 34,000 | 3.90 | | 18-Sep-09 | 3.98 | 3.98 | 3.88 | 3.91 | 41,900 | 3.91 | | 17-Sep-09 | 3.90 | 4.01 | 3.90 | 3.96 | 23,400 | 3.96 | | 16-Sep-09 | 3.95 | 4.03 | 3.88 | 3.88 | 48,900 | 3.88 | | 15-Sep-09 | 4.10 | 4.10 | 3.97 | 3.98 | 91,600 | 3.98 | | 14-Sep-09 | 3.86 | 4.15 | 3.86 | 4.07 | 281,900 | 4.07 | | 11-Sep-09 | 3.95 | 4.00 | 3.85 | 3.86 | 50,400 | 3.86 | | 10-Sep-09 | 3.94 | 4.01 | 3.73 | 3.90 | 84,900 | 3.90 | | 9-Sep-09 | 4.30 | 4.43 | 3.72 | 3.97 | 125,800 | 3.97 | | 8-Sep-09 | 4.33 | 4.45 | 4.25 | 4.29 | 42,600 | 4.29 | | 4-Sep-09 | 4.40 | 4.41 | 4.27 | 4.29 | 50,400 | 4.29 | | 3-Sep-09 | 4.45 | 4.51 | 4.33 | 4.38 | 20,300 | 4.38 | | 2-Sep-09 | 4.57 | 4.57 | 4.30 | 4.36 | 80,400 | 4.36 | | 1-Sep-09 | 5.11 | 5.20 | 4.49 | 4.49 | 187,700 | 4.49 | | 31-Aug-09 | 5.44 | 5.64 | 5.37 | 5.62 | 36,300 | 5.62 | | 28-Aug-09 | 5.49 | 5.52 | 5.32 | 5.41 | 18,500 | 5.41 | | 27-Aug-09 | 5.56 | 5.56 | 5.30 | 5.42 | 19,200 | 5.42 | | 26-Aug-09 | 5.48 | 5.52 | 5.41 | 5.50 | 31,800 | 5.50 | | * Close price adjusted for dividends and splits. |
|
1.48% Nasdaq 
Historical Prices
