| Date | Open | High | Low | Close | Volume | Adj Close* | | 27-Nov-09 | 5.23 | 5.46 | 5.19 | 5.40 | 1,784,200 | 5.40 | | 25-Nov-09 | 5.30 | 5.42 | 5.26 | 5.42 | 3,018,000 | 5.42 | | 24-Nov-09 | 5.32 | 5.35 | 5.16 | 5.29 | 4,832,100 | 5.29 | | 23-Nov-09 | 5.30 | 5.35 | 5.26 | 5.30 | 2,667,000 | 5.30 | | 20-Nov-09 | 5.19 | 5.26 | 5.15 | 5.20 | 2,703,100 | 5.20 | | 19-Nov-09 | 5.40 | 5.45 | 5.17 | 5.21 | 5,174,100 | 5.21 | | 18-Nov-09 | 5.46 | 5.62 | 5.43 | 5.47 | 14,210,600 | 5.47 | | 17-Nov-09 | 5.60 | 5.60 | 5.36 | 5.50 | 3,830,700 | 5.50 | | 16-Nov-09 | 5.47 | 5.56 | 5.40 | 5.45 | 4,019,900 | 5.45 | | 13-Nov-09 | 5.35 | 5.45 | 5.30 | 5.39 | 2,932,100 | 5.39 | | 12-Nov-09 | 5.33 | 5.48 | 5.29 | 5.30 | 6,654,600 | 5.30 | | 11-Nov-09 | 5.24 | 5.39 | 5.21 | 5.35 | 3,839,900 | 5.35 | | 10-Nov-09 | 5.14 | 5.22 | 5.07 | 5.16 | 4,968,700 | 5.16 | | 9-Nov-09 | 5.25 | 5.35 | 5.15 | 5.20 | 4,777,700 | 5.20 | | 6-Nov-09 | 4.80 | 5.30 | 4.76 | 5.24 | 7,314,800 | 5.24 | | 5-Nov-09 | 4.80 | 4.90 | 4.75 | 4.83 | 5,399,200 | 4.83 | | 4-Nov-09 | 4.92 | 4.97 | 4.74 | 4.76 | 5,967,400 | 4.76 | | 3-Nov-09 | 4.92 | 4.97 | 4.83 | 4.89 | 7,487,500 | 4.89 | | 2-Nov-09 | 4.97 | 5.15 | 4.87 | 4.97 | 6,111,000 | 4.97 | | 30-Oct-09 | 5.14 | 5.22 | 4.87 | 4.96 | 7,548,300 | 4.96 | | 29-Oct-09 | 5.14 | 5.30 | 5.14 | 5.18 | 5,847,900 | 5.18 | | 28-Oct-09 | 5.27 | 5.33 | 5.08 | 5.09 | 6,319,500 | 5.09 | | 27-Oct-09 | 5.29 | 5.39 | 5.17 | 5.28 | 5,665,500 | 5.28 | | 26-Oct-09 | 5.43 | 5.53 | 5.27 | 5.32 | 7,170,600 | 5.32 | | 23-Oct-09 | 5.63 | 5.78 | 5.36 | 5.38 | 8,796,800 | 5.38 | | 22-Oct-09 | 5.83 | 5.84 | 5.32 | 5.61 | 12,155,100 | 5.61 | | 21-Oct-09 | 6.04 | 6.39 | 5.71 | 5.74 | 9,400,700 | 5.74 | | 20-Oct-09 | 6.09 | 6.14 | 5.98 | 6.02 | 8,042,100 | 6.02 | | 19-Oct-09 | 5.79 | 6.00 | 5.75 | 5.94 | 10,748,200 | 5.94 | | 16-Oct-09 | 5.68 | 5.82 | 5.64 | 5.76 | 6,442,300 | 5.76 | | 15-Oct-09 | 5.64 | 5.82 | 5.61 | 5.75 | 4,764,700 | 5.75 | | 14-Oct-09 | 5.71 | 5.76 | 5.52 | 5.76 | 7,307,100 | 5.76 | | 13-Oct-09 | 5.67 | 5.77 | 5.61 | 5.68 | 3,816,000 | 5.68 | | 12-Oct-09 | 5.67 | 5.73 | 5.58 | 5.66 | 3,119,400 | 5.66 | | 9-Oct-09 | 5.67 | 5.74 | 5.57 | 5.67 | 2,132,900 | 5.67 | | 8-Oct-09 | 5.62 | 5.79 | 5.58 | 5.65 | 5,319,000 | 5.65 | | 7-Oct-09 | 5.76 | 5.76 | 5.54 | 5.60 | 5,493,300 | 5.60 | | 6-Oct-09 | 5.73 | 5.83 | 5.63 | 5.71 | 5,185,900 | 5.71 | | 5-Oct-09 | 5.71 | 5.77 | 5.54 | 5.66 | 5,356,300 | 5.66 | | 2-Oct-09 | 5.36 | 5.74 | 5.25 | 5.63 | 11,624,300 | 5.63 | | 1-Oct-09 | 5.96 | 5.97 | 5.46 | 5.47 | 9,149,600 | 5.47 | | 30-Sep-09 | 5.92 | 6.02 | 5.73 | 5.98 | 14,894,900 | 5.98 | | 29-Sep-09 | 5.97 | 6.05 | 5.77 | 5.92 | 10,618,000 | 5.92 | | 28-Sep-09 | 6.15 | 6.15 | 5.92 | 6.00 | 7,655,100 | 6.00 | | 25-Sep-09 | 6.09 | 6.30 | 5.89 | 6.01 | 9,375,200 | 6.01 | | 24-Sep-09 | 6.24 | 6.37 | 6.01 | 6.07 | 9,509,700 | 6.07 | | 23-Sep-09 | 6.46 | 6.50 | 6.16 | 6.18 | 8,433,900 | 6.18 | | 22-Sep-09 | 6.63 | 6.66 | 6.40 | 6.44 | 10,367,800 | 6.44 | | 21-Sep-09 | 6.39 | 6.62 | 6.30 | 6.59 | 6,409,000 | 6.59 | | 18-Sep-09 | 6.55 | 6.55 | 6.10 | 6.46 | 12,386,500 | 6.46 | | 17-Sep-09 | 6.65 | 6.85 | 6.32 | 6.47 | 9,562,600 | 6.47 | | 16-Sep-09 | 6.83 | 6.87 | 6.47 | 6.51 | 7,800,000 | 6.51 | | 15-Sep-09 | 6.20 | 6.67 | 6.18 | 6.55 | 11,993,200 | 6.55 | | 14-Sep-09 | 6.06 | 6.23 | 6.03 | 6.19 | 6,761,400 | 6.19 | | 11-Sep-09 | 6.21 | 6.22 | 6.08 | 6.14 | 5,462,900 | 6.14 | | 10-Sep-09 | 6.05 | 6.22 | 5.97 | 6.19 | 9,768,500 | 6.19 | | 9-Sep-09 | 6.05 | 6.15 | 5.93 | 6.06 | 10,926,800 | 6.06 | | 8-Sep-09 | 5.91 | 5.99 | 5.73 | 5.85 | 5,581,400 | 5.85 | | 4-Sep-09 | 5.86 | 5.98 | 5.79 | 5.95 | 5,785,100 | 5.95 | | 3-Sep-09 | 5.80 | 5.97 | 5.73 | 5.84 | 7,634,900 | 5.84 | | 2-Sep-09 | 5.50 | 5.82 | 5.49 | 5.75 | 9,634,600 | 5.75 | | 1-Sep-09 | 5.83 | 6.00 | 5.41 | 5.50 | 12,180,300 | 5.50 | | 31-Aug-09 | 5.91 | 5.91 | 5.76 | 5.81 | 11,103,300 | 5.81 | | 28-Aug-09 | 5.58 | 5.83 | 5.58 | 5.75 | 6,763,500 | 5.75 | | 27-Aug-09 | 5.70 | 5.86 | 5.52 | 5.61 | 5,885,300 | 5.61 | | 26-Aug-09 | 5.71 | 5.94 | 5.64 | 5.74 | 9,384,900 | 5.74 | | * Close price adjusted for dividends and splits. |
|
1.48% Nasdaq 
Historical Prices
