| Date | Open | High | Low | Close | Volume | Adj Close* | | 27-Nov-09 | 4.87 | 5.02 | 4.85 | 4.94 | 53,000 | 4.94 | | 25-Nov-09 | 5.07 | 5.10 | 4.99 | 4.99 | 60,500 | 4.99 | | 24-Nov-09 | 4.82 | 5.21 | 4.79 | 5.04 | 1,610,400 | 5.04 | | 23-Nov-09 | 4.80 | 4.90 | 4.75 | 4.83 | 87,400 | 4.83 | | 20-Nov-09 | 4.70 | 4.81 | 4.63 | 4.75 | 140,400 | 4.75 | | 19-Nov-09 | 4.86 | 4.86 | 4.71 | 4.71 | 116,800 | 4.71 | | 18-Nov-09 | 5.01 | 5.01 | 4.85 | 4.90 | 94,300 | 4.90 | | 17-Nov-09 | 4.97 | 5.02 | 4.95 | 4.99 | 73,300 | 4.99 | | 16-Nov-09 | 4.95 | 5.04 | 4.95 | 5.00 | 85,800 | 5.00 | | 13-Nov-09 | 4.83 | 5.02 | 4.82 | 4.91 | 81,100 | 4.91 | | 12-Nov-09 | 4.96 | 5.03 | 4.80 | 4.83 | 84,800 | 4.83 | | 11-Nov-09 | 4.99 | 5.05 | 4.93 | 4.94 | 1,943,000 | 4.94 | | 10-Nov-09 | 5.03 | 5.07 | 4.93 | 4.97 | 67,500 | 4.97 | | 9-Nov-09 | 5.01 | 5.07 | 4.92 | 5.05 | 89,800 | 5.05 | | 6-Nov-09 | 4.90 | 4.99 | 4.80 | 4.97 | 72,300 | 4.97 | | 5-Nov-09 | 4.73 | 4.94 | 4.66 | 4.94 | 153,300 | 4.94 | | 4-Nov-09 | 4.93 | 5.05 | 4.71 | 4.73 | 164,500 | 4.73 | | 3-Nov-09 | 4.88 | 4.92 | 4.78 | 4.90 | 140,700 | 4.90 | | 2-Nov-09 | 5.08 | 5.09 | 4.80 | 4.92 | 291,500 | 4.92 | | 30-Oct-09 | 5.34 | 5.38 | 5.05 | 5.07 | 151,300 | 5.07 | | 29-Oct-09 | 5.30 | 5.41 | 5.29 | 5.38 | 87,400 | 5.38 | | 28-Oct-09 | 5.39 | 5.43 | 5.22 | 5.26 | 106,900 | 5.26 | | 27-Oct-09 | 5.30 | 5.50 | 5.22 | 5.38 | 60,700 | 5.38 | | 26-Oct-09 | 5.37 | 5.49 | 5.25 | 5.30 | 89,000 | 5.30 | | 23-Oct-09 | 5.62 | 5.63 | 5.34 | 5.41 | 144,800 | 5.41 | | 22-Oct-09 | 5.61 | 5.63 | 5.53 | 5.62 | 66,700 | 5.62 | | 21-Oct-09 | 5.67 | 5.80 | 5.54 | 5.61 | 136,900 | 5.61 | | 20-Oct-09 | 5.78 | 5.78 | 5.69 | 5.70 | 126,500 | 5.70 | | 19-Oct-09 | 5.81 | 5.88 | 5.74 | 5.77 | 128,000 | 5.77 | | 16-Oct-09 | 5.77 | 5.84 | 5.75 | 5.78 | 136,100 | 5.78 | | 15-Oct-09 | 5.70 | 5.79 | 5.62 | 5.78 | 125,700 | 5.78 | | 14-Oct-09 | 5.68 | 5.76 | 5.44 | 5.74 | 394,700 | 5.74 | | 13-Oct-09 | 5.57 | 5.66 | 5.46 | 5.66 | 185,800 | 5.66 | | 12-Oct-09 | 5.55 | 5.58 | 5.49 | 5.58 | 78,800 | 5.58 | | 9-Oct-09 | 5.48 | 5.60 | 5.31 | 5.55 | 103,000 | 5.55 | | 8-Oct-09 | 5.40 | 5.57 | 5.39 | 5.51 | 282,200 | 5.51 | | 7-Oct-09 | 5.32 | 5.41 | 5.25 | 5.38 | 251,900 | 5.38 | | 6-Oct-09 | 5.32 | 5.48 | 5.25 | 5.32 | 211,700 | 5.32 | | 5-Oct-09 | 5.20 | 5.28 | 5.19 | 5.28 | 169,400 | 5.28 | | 2-Oct-09 | 5.03 | 5.19 | 5.00 | 5.18 | 160,000 | 5.18 | | 1-Oct-09 | 5.06 | 5.19 | 5.02 | 5.08 | 209,500 | 5.08 | | 30-Sep-09 | 5.03 | 5.11 | 4.85 | 5.06 | 175,100 | 5.06 | | 29-Sep-09 | 5.00 | 5.05 | 4.89 | 5.01 | 72,500 | 5.01 | | 28-Sep-09 | 4.97 | 5.10 | 4.94 | 4.99 | 1,670,900 | 4.99 | | 25-Sep-09 | 5.24 | 5.24 | 4.75 | 4.94 | 1,791,500 | 4.94 | | 24-Sep-09 | 5.48 | 5.55 | 5.22 | 5.26 | 367,800 | 5.26 | | 23-Sep-09 | 5.40 | 5.55 | 5.35 | 5.48 | 357,900 | 5.48 | | 22-Sep-09 | 5.36 | 5.44 | 5.26 | 5.37 | 111,500 | 5.37 | | 21-Sep-09 | 5.29 | 5.37 | 5.17 | 5.35 | 94,200 | 5.35 | | 18-Sep-09 | 5.35 | 5.40 | 5.29 | 5.34 | 177,900 | 5.34 | | 17-Sep-09 | 5.33 | 5.39 | 5.22 | 5.35 | 81,700 | 5.35 | | 16-Sep-09 | 5.19 | 5.33 | 5.16 | 5.32 | 142,000 | 5.32 | | 15-Sep-09 | 5.24 | 5.31 | 5.11 | 5.20 | 59,800 | 5.20 | | 14-Sep-09 | 5.19 | 5.28 | 5.18 | 5.26 | 72,800 | 5.26 | | 11-Sep-09 | 5.30 | 5.40 | 5.23 | 5.23 | 55,200 | 5.23 | | 10-Sep-09 | 5.29 | 5.34 | 5.14 | 5.32 | 54,900 | 5.32 | | 9-Sep-09 | 5.26 | 5.39 | 5.21 | 5.31 | 64,700 | 5.31 | | 8-Sep-09 | 5.36 | 5.36 | 5.22 | 5.29 | 49,700 | 5.29 | | 4-Sep-09 | 5.22 | 5.34 | 5.18 | 5.33 | 82,600 | 5.33 | | 3-Sep-09 | 5.26 | 5.28 | 5.05 | 5.21 | 107,600 | 5.21 | | 2-Sep-09 | 5.18 | 5.34 | 5.18 | 5.23 | 76,500 | 5.23 | | 1-Sep-09 | 5.06 | 5.41 | 5.06 | 5.20 | 173,200 | 5.20 | | 31-Aug-09 | 5.14 | 5.21 | 5.00 | 5.10 | 229,600 | 5.10 | | 28-Aug-09 | 5.31 | 5.32 | 5.10 | 5.16 | 111,200 | 5.16 | | 27-Aug-09 | 5.33 | 5.35 | 5.17 | 5.30 | 190,000 | 5.30 | | 26-Aug-09 | 5.26 | 5.46 | 5.21 | 5.34 | 126,900 | 5.34 | | * Close price adjusted for dividends and splits. |
|
1.48% Nasdaq 
Historical Prices
