| Date | Open | High | Low | Close | Volume | Adj Close* | | 10-Dec-09 | 4.44 | 4.46 | 4.19 | 4.30 | 1,075,700 | 4.30 | | 9-Dec-09 | 4.52 | 4.59 | 4.32 | 4.41 | 1,401,800 | 4.41 | | 8-Dec-09 | 4.67 | 4.69 | 4.45 | 4.50 | 866,600 | 4.50 | | 7-Dec-09 | 4.64 | 4.79 | 4.61 | 4.70 | 602,100 | 4.70 | | 4-Dec-09 | 4.83 | 4.92 | 4.53 | 4.67 | 1,063,500 | 4.67 | | 3-Dec-09 | 4.94 | 4.99 | 4.74 | 4.75 | 1,115,900 | 4.75 | | 2-Dec-09 | 4.93 | 5.08 | 4.90 | 4.95 | 676,400 | 4.95 | | 1-Dec-09 | 5.05 | 5.17 | 4.90 | 4.92 | 988,800 | 4.92 | | 30-Nov-09 | 5.04 | 5.04 | 4.86 | 5.00 | 878,400 | 5.00 | | 27-Nov-09 | 5.03 | 5.10 | 4.93 | 5.00 | 685,100 | 5.00 | | 25-Nov-09 | 5.30 | 5.32 | 5.18 | 5.28 | 410,000 | 5.28 | | 24-Nov-09 | 5.34 | 5.39 | 5.11 | 5.25 | 746,600 | 5.25 | | 23-Nov-09 | 5.21 | 5.41 | 5.17 | 5.37 | 1,066,400 | 5.37 | | 20-Nov-09 | 5.11 | 5.15 | 5.03 | 5.12 | 848,900 | 5.12 | | 19-Nov-09 | 5.21 | 5.21 | 4.96 | 5.12 | 1,143,300 | 5.12 | | 18-Nov-09 | 5.29 | 5.34 | 5.20 | 5.26 | 937,800 | 5.26 | | 17-Nov-09 | 5.18 | 5.28 | 5.14 | 5.26 | 565,900 | 5.26 | | 16-Nov-09 | 5.05 | 5.28 | 5.03 | 5.21 | 825,600 | 5.21 | | 13-Nov-09 | 5.00 | 5.04 | 4.85 | 4.98 | 603,300 | 4.98 | | 12-Nov-09 | 5.13 | 5.15 | 4.94 | 4.96 | 1,048,300 | 4.96 | | 11-Nov-09 | 5.26 | 5.33 | 5.10 | 5.16 | 631,400 | 5.16 | | 10-Nov-09 | 5.25 | 5.40 | 5.10 | 5.18 | 821,900 | 5.18 | | 9-Nov-09 | 5.09 | 5.33 | 5.08 | 5.28 | 839,100 | 5.28 | | 6-Nov-09 | 5.05 | 5.15 | 4.96 | 5.02 | 879,700 | 5.02 | | 5-Nov-09 | 5.06 | 5.25 | 4.97 | 5.14 | 1,559,800 | 5.14 | | 4-Nov-09 | 5.14 | 5.28 | 4.99 | 4.99 | 947,000 | 4.99 | | 3-Nov-09 | 5.20 | 5.22 | 4.74 | 5.12 | 1,708,600 | 5.12 | | 2-Nov-09 | 5.20 | 5.44 | 4.99 | 5.16 | 1,184,000 | 5.16 | | 30-Oct-09 | 5.63 | 5.63 | 5.15 | 5.20 | 1,940,800 | 5.20 | | 29-Oct-09 | 5.34 | 5.70 | 5.34 | 5.67 | 1,094,700 | 5.67 | | 28-Oct-09 | 5.63 | 5.64 | 5.28 | 5.28 | 1,515,800 | 5.28 | | 27-Oct-09 | 5.80 | 5.86 | 5.60 | 5.69 | 1,217,100 | 5.69 | | 26-Oct-09 | 6.17 | 6.22 | 5.79 | 5.79 | 1,060,200 | 5.79 | | 23-Oct-09 | 6.38 | 6.40 | 5.95 | 6.02 | 1,684,100 | 6.02 | | 22-Oct-09 | 6.36 | 6.52 | 6.23 | 6.32 | 1,355,100 | 6.32 | | 21-Oct-09 | 6.15 | 6.54 | 6.10 | 6.39 | 1,512,600 | 6.39 | | 20-Oct-09 | 6.33 | 6.33 | 6.04 | 6.21 | 672,700 | 6.21 | | 19-Oct-09 | 6.22 | 6.40 | 6.16 | 6.31 | 505,000 | 6.31 | | 16-Oct-09 | 6.33 | 6.35 | 6.09 | 6.21 | 819,800 | 6.21 | | 15-Oct-09 | 6.04 | 6.41 | 5.96 | 6.38 | 1,504,600 | 6.38 | | 14-Oct-09 | 6.12 | 6.14 | 5.99 | 6.10 | 829,100 | 6.10 | | 13-Oct-09 | 6.19 | 6.24 | 5.89 | 6.00 | 1,236,300 | 6.00 | | 12-Oct-09 | 6.30 | 6.51 | 6.22 | 6.22 | 898,000 | 6.22 | | 9-Oct-09 | 6.04 | 6.28 | 6.00 | 6.27 | 1,372,800 | 6.27 | | 8-Oct-09 | 5.74 | 6.09 | 5.73 | 6.06 | 1,359,200 | 6.06 | | 7-Oct-09 | 5.42 | 5.70 | 5.40 | 5.69 | 875,900 | 5.69 | | 6-Oct-09 | 5.42 | 5.55 | 5.30 | 5.43 | 776,300 | 5.43 | | 5-Oct-09 | 5.15 | 5.45 | 5.15 | 5.36 | 1,098,100 | 5.36 | | 2-Oct-09 | 4.98 | 5.20 | 4.96 | 5.13 | 550,700 | 5.13 | | 1-Oct-09 | 5.43 | 5.46 | 5.11 | 5.15 | 719,700 | 5.15 | | 30-Sep-09 | 5.44 | 5.60 | 5.24 | 5.46 | 1,056,500 | 5.46 | | 29-Sep-09 | 5.43 | 5.57 | 5.41 | 5.42 | 1,001,700 | 5.42 | | 28-Sep-09 | 5.21 | 5.45 | 5.18 | 5.41 | 702,000 | 5.41 | | 25-Sep-09 | 5.20 | 5.33 | 5.05 | 5.21 | 729,300 | 5.21 | | 24-Sep-09 | 5.43 | 5.46 | 5.12 | 5.21 | 943,500 | 5.21 | | 23-Sep-09 | 5.58 | 5.64 | 5.37 | 5.42 | 1,434,200 | 5.42 | | 22-Sep-09 | 5.60 | 5.72 | 5.52 | 5.58 | 1,047,900 | 5.58 | | 21-Sep-09 | 5.52 | 5.62 | 5.48 | 5.55 | 821,800 | 5.55 | | 18-Sep-09 | 5.70 | 5.75 | 5.47 | 5.71 | 1,834,200 | 5.71 | | 17-Sep-09 | 5.56 | 5.89 | 5.56 | 5.67 | 1,546,100 | 5.67 | | 16-Sep-09 | 5.25 | 5.65 | 5.20 | 5.64 | 1,465,000 | 5.64 | | 15-Sep-09 | 4.97 | 5.25 | 4.77 | 5.23 | 1,495,100 | 5.23 | | 14-Sep-09 | 4.77 | 5.00 | 4.73 | 4.97 | 447,600 | 4.97 | | 11-Sep-09 | 4.87 | 4.98 | 4.71 | 4.83 | 659,400 | 4.83 | | 10-Sep-09 | 4.68 | 4.85 | 4.64 | 4.83 | 876,800 | 4.83 | | 9-Sep-09 | 4.56 | 4.70 | 4.42 | 4.70 | 830,600 | 4.70 | | * Close price adjusted for dividends and splits. |
|
0.45% Nasdaq 
Historical Prices
