| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 4.91 | 5.03 | 4.77 | 4.91 | 35,900 | 4.91 | | 24-Nov-09 | 5.10 | 5.10 | 4.75 | 4.91 | 35,400 | 4.91 | | 23-Nov-09 | 5.08 | 5.19 | 5.00 | 5.09 | 43,400 | 5.09 | | 20-Nov-09 | 4.90 | 5.22 | 4.90 | 5.06 | 74,600 | 5.06 | | 19-Nov-09 | 4.92 | 4.97 | 4.70 | 4.94 | 106,200 | 4.94 | | 18-Nov-09 | 4.90 | 4.96 | 4.69 | 4.95 | 44,300 | 4.95 | | 17-Nov-09 | 4.98 | 4.98 | 4.80 | 4.88 | 44,300 | 4.88 | | 16-Nov-09 | 4.92 | 5.02 | 4.90 | 4.95 | 108,700 | 4.95 | | 13-Nov-09 | 4.90 | 4.95 | 4.73 | 4.91 | 36,100 | 4.91 | | 12-Nov-09 | 5.02 | 5.04 | 4.77 | 4.90 | 43,600 | 4.90 | | 11-Nov-09 | 5.00 | 5.09 | 4.87 | 5.03 | 139,000 | 5.03 | | 10-Nov-09 | 4.94 | 4.97 | 4.85 | 4.88 | 21,400 | 4.88 | | 9-Nov-09 | 5.11 | 5.13 | 4.78 | 4.98 | 62,800 | 4.98 | | 6-Nov-09 | 5.10 | 5.26 | 4.91 | 5.10 | 60,200 | 5.10 | | 5-Nov-09 | 5.18 | 5.18 | 4.93 | 5.05 | 44,400 | 5.05 | | 4-Nov-09 | 4.70 | 5.21 | 4.46 | 5.16 | 69,900 | 5.16 | | 3-Nov-09 | 4.50 | 4.70 | 4.40 | 4.66 | 38,400 | 4.66 | | 2-Nov-09 | 4.78 | 4.85 | 4.35 | 4.57 | 32,400 | 4.57 | | 30-Oct-09 | 4.96 | 5.04 | 4.63 | 4.77 | 41,000 | 4.77 | | 29-Oct-09 | 4.60 | 5.15 | 4.56 | 5.01 | 73,800 | 5.01 | | 28-Oct-09 | 4.68 | 4.75 | 4.50 | 4.58 | 49,300 | 4.58 | | 27-Oct-09 | 4.78 | 4.86 | 4.59 | 4.68 | 73,400 | 4.68 | | 26-Oct-09 | 5.06 | 5.10 | 4.77 | 4.77 | 93,800 | 4.77 | | 23-Oct-09 | 5.15 | 5.24 | 5.04 | 5.05 | 38,100 | 5.05 | | 22-Oct-09 | 5.33 | 5.39 | 5.01 | 5.16 | 77,500 | 5.16 | | 21-Oct-09 | 5.62 | 5.63 | 5.30 | 5.33 | 88,200 | 5.33 | | 20-Oct-09 | 5.65 | 5.69 | 5.56 | 5.62 | 42,600 | 5.62 | | 19-Oct-09 | 5.48 | 5.70 | 5.48 | 5.65 | 44,500 | 5.65 | | 16-Oct-09 | 5.34 | 5.60 | 5.30 | 5.45 | 57,000 | 5.45 | | 15-Oct-09 | 5.53 | 5.55 | 5.35 | 5.36 | 42,000 | 5.36 | | 14-Oct-09 | 5.75 | 5.75 | 5.52 | 5.57 | 55,500 | 5.57 | | 13-Oct-09 | 5.77 | 5.83 | 5.60 | 5.69 | 70,300 | 5.69 | | 12-Oct-09 | 5.78 | 5.86 | 5.69 | 5.80 | 31,300 | 5.80 | | 9-Oct-09 | 5.78 | 5.83 | 5.67 | 5.75 | 90,900 | 5.75 | | 8-Oct-09 | 5.88 | 6.04 | 5.76 | 5.76 | 52,900 | 5.76 | | 7-Oct-09 | 6.00 | 6.03 | 5.77 | 5.80 | 25,700 | 5.80 | | 6-Oct-09 | 5.97 | 6.06 | 5.84 | 6.00 | 174,900 | 6.00 | | 5-Oct-09 | 5.66 | 6.07 | 5.58 | 5.84 | 49,500 | 5.84 | | 2-Oct-09 | 5.52 | 5.65 | 5.25 | 5.65 | 62,700 | 5.65 | | 1-Oct-09 | 5.75 | 5.75 | 5.50 | 5.57 | 49,300 | 5.57 | | 30-Sep-09 | 5.93 | 5.95 | 5.58 | 5.75 | 59,900 | 5.75 | | 29-Sep-09 | 5.92 | 6.00 | 5.75 | 5.95 | 47,900 | 5.95 | | 28-Sep-09 | 6.10 | 6.10 | 5.79 | 5.93 | 33,700 | 5.93 | | 25-Sep-09 | 6.10 | 6.25 | 6.02 | 6.08 | 30,600 | 6.08 | | 24-Sep-09 | 6.02 | 6.17 | 5.80 | 6.13 | 44,400 | 6.13 | | 23-Sep-09 | 6.15 | 6.18 | 5.99 | 6.00 | 46,300 | 6.00 | | 22-Sep-09 | 5.99 | 6.17 | 5.72 | 6.13 | 43,300 | 6.13 | | 21-Sep-09 | 5.99 | 6.02 | 5.72 | 5.95 | 31,800 | 5.95 | | 18-Sep-09 | 5.99 | 6.06 | 5.69 | 6.00 | 121,200 | 6.00 | | 17-Sep-09 | 6.00 | 6.00 | 5.82 | 6.00 | 21,300 | 6.00 | | 16-Sep-09 | 5.99 | 6.00 | 5.86 | 6.00 | 31,600 | 6.00 | | 15-Sep-09 | 6.00 | 6.00 | 5.84 | 6.00 | 18,500 | 6.00 | | 14-Sep-09 | 6.00 | 6.00 | 5.75 | 6.00 | 42,000 | 6.00 | | 11-Sep-09 | 5.90 | 6.00 | 5.75 | 5.99 | 49,500 | 5.99 | | 10-Sep-09 | 5.57 | 5.98 | 5.54 | 5.87 | 93,100 | 5.87 | | 9-Sep-09 | 5.32 | 5.63 | 5.27 | 5.60 | 88,000 | 5.60 | | 8-Sep-09 | 5.52 | 5.58 | 5.30 | 5.32 | 24,800 | 5.32 | | 4-Sep-09 | 5.48 | 5.64 | 5.38 | 5.48 | 23,500 | 5.48 | | 3-Sep-09 | 5.58 | 5.58 | 5.40 | 5.48 | 33,500 | 5.48 | | 2-Sep-09 | 5.56 | 5.76 | 5.46 | 5.56 | 25,100 | 5.56 | | 1-Sep-09 | 5.80 | 5.88 | 5.54 | 5.60 | 30,100 | 5.60 | | 31-Aug-09 | 5.97 | 5.97 | 5.70 | 5.80 | 40,700 | 5.80 | | 28-Aug-09 | 6.01 | 6.22 | 5.80 | 5.98 | 78,500 | 5.98 | | 27-Aug-09 | 5.97 | 6.00 | 5.77 | 6.00 | 58,100 | 6.00 | | 26-Aug-09 | 5.94 | 6.00 | 5.76 | 5.93 | 22,500 | 5.93 | | 25-Aug-09 | 6.05 | 6.09 | 5.93 | 5.96 | 48,000 | 5.96 | | * Close price adjusted for dividends and splits. |
|
2.08% Nasdaq 
Historical Prices
