| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 6.19 | 6.19 | 5.35 | 5.50 | 937,700 | 5.50 | | 24-Nov-09 | 4.44 | 6.66 | 4.44 | 6.20 | 1,212,300 | 6.20 | | 23-Nov-09 | 6.90 | 7.16 | 6.84 | 7.06 | 249,100 | 7.06 | | 20-Nov-09 | 6.93 | 6.98 | 6.62 | 6.80 | 116,100 | 6.80 | | 19-Nov-09 | 7.18 | 7.18 | 6.84 | 6.90 | 107,100 | 6.90 | | 18-Nov-09 | 7.03 | 7.24 | 6.90 | 7.15 | 185,100 | 7.15 | | 17-Nov-09 | 6.88 | 7.27 | 6.88 | 7.11 | 249,000 | 7.11 | | 16-Nov-09 | 6.79 | 7.01 | 6.58 | 6.98 | 320,100 | 6.98 | | 13-Nov-09 | 6.58 | 6.88 | 6.51 | 6.83 | 104,800 | 6.83 | | 12-Nov-09 | 6.91 | 6.97 | 6.42 | 6.48 | 121,300 | 6.48 | | 11-Nov-09 | 6.71 | 6.80 | 6.57 | 6.78 | 162,600 | 6.78 | | 10-Nov-09 | 6.50 | 6.68 | 6.38 | 6.57 | 102,900 | 6.57 | | 9-Nov-09 | 6.24 | 6.51 | 6.19 | 6.51 | 166,600 | 6.51 | | 6-Nov-09 | 6.53 | 6.69 | 6.10 | 6.24 | 206,800 | 6.24 | | 5-Nov-09 | 6.14 | 6.72 | 6.14 | 6.67 | 301,300 | 6.67 | | 4-Nov-09 | 6.28 | 6.36 | 6.04 | 6.17 | 239,700 | 6.17 | | 3-Nov-09 | 5.59 | 6.39 | 5.59 | 6.35 | 213,100 | 6.35 | | 2-Nov-09 | 5.73 | 5.85 | 5.39 | 5.61 | 232,400 | 5.61 | | 30-Oct-09 | 6.16 | 6.21 | 5.66 | 5.76 | 226,000 | 5.76 | | 29-Oct-09 | 5.72 | 6.14 | 5.72 | 6.13 | 132,300 | 6.13 | | 28-Oct-09 | 5.83 | 5.94 | 5.67 | 5.70 | 183,600 | 5.70 | | 27-Oct-09 | 5.93 | 6.08 | 5.76 | 5.93 | 194,900 | 5.93 | | 26-Oct-09 | 6.06 | 6.37 | 5.98 | 6.02 | 320,500 | 6.02 | | 23-Oct-09 | 6.60 | 6.60 | 6.10 | 6.12 | 262,100 | 6.12 | | 22-Oct-09 | 6.30 | 6.63 | 5.96 | 6.60 | 371,000 | 6.60 | | 21-Oct-09 | 6.42 | 6.51 | 6.23 | 6.27 | 232,700 | 6.27 | | 20-Oct-09 | 6.47 | 6.48 | 6.21 | 6.41 | 301,600 | 6.41 | | 19-Oct-09 | 6.59 | 6.78 | 6.47 | 6.49 | 267,300 | 6.49 | | 16-Oct-09 | 6.75 | 6.75 | 6.30 | 6.52 | 523,700 | 6.52 | | 15-Oct-09 | 6.40 | 6.77 | 6.38 | 6.76 | 438,300 | 6.76 | | 14-Oct-09 | 6.10 | 6.37 | 6.04 | 6.37 | 378,900 | 6.37 | | 13-Oct-09 | 6.03 | 6.09 | 5.92 | 6.01 | 175,600 | 6.01 | | 12-Oct-09 | 6.00 | 6.07 | 5.90 | 6.03 | 337,600 | 6.03 | | 9-Oct-09 | 6.00 | 6.10 | 6.00 | 6.04 | 252,500 | 6.04 | | 8-Oct-09 | 5.72 | 5.96 | 5.65 | 5.95 | 233,700 | 5.95 | | 7-Oct-09 | 5.68 | 5.76 | 5.58 | 5.68 | 275,100 | 5.68 | | 6-Oct-09 | 5.40 | 5.68 | 5.39 | 5.68 | 256,600 | 5.68 | | 5-Oct-09 | 5.13 | 5.37 | 5.07 | 5.32 | 315,300 | 5.32 | | 2-Oct-09 | 5.12 | 5.27 | 4.92 | 5.17 | 281,400 | 5.17 | | 1-Oct-09 | 5.54 | 5.60 | 5.17 | 5.20 | 246,300 | 5.20 | | 30-Sep-09 | 5.66 | 5.69 | 5.26 | 5.53 | 422,900 | 5.53 | | 29-Sep-09 | 5.10 | 5.71 | 5.07 | 5.62 | 498,900 | 5.62 | | 28-Sep-09 | 5.40 | 5.45 | 5.11 | 5.16 | 465,700 | 5.16 | | 25-Sep-09 | 5.53 | 5.74 | 5.26 | 5.33 | 399,800 | 5.33 | | 24-Sep-09 | 5.76 | 5.76 | 5.38 | 5.51 | 262,100 | 5.51 | | 23-Sep-09 | 5.94 | 6.04 | 5.71 | 5.76 | 387,300 | 5.76 | | 22-Sep-09 | 5.65 | 6.18 | 5.60 | 5.98 | 562,700 | 5.98 | | 21-Sep-09 | 5.34 | 5.60 | 5.18 | 5.59 | 472,700 | 5.59 | | 18-Sep-09 | 5.04 | 5.41 | 5.04 | 5.37 | 591,900 | 5.37 | | 17-Sep-09 | 4.86 | 5.14 | 4.75 | 5.10 | 1,302,300 | 5.10 | | 16-Sep-09 | 5.14 | 5.15 | 4.73 | 4.87 | 1,691,000 | 4.87 | | 15-Sep-09 | 4.43 | 4.54 | 4.35 | 4.54 | 866,900 | 4.54 | | 14-Sep-09 | 4.50 | 4.50 | 4.21 | 4.46 | 368,600 | 4.46 | | 11-Sep-09 | 4.65 | 4.65 | 4.40 | 4.50 | 414,500 | 4.50 | | 10-Sep-09 | 4.63 | 4.67 | 4.47 | 4.61 | 527,900 | 4.61 | | 9-Sep-09 | 4.15 | 4.62 | 4.15 | 4.62 | 364,300 | 4.62 | | 8-Sep-09 | 4.37 | 4.37 | 4.10 | 4.20 | 146,400 | 4.20 | | 4-Sep-09 | 4.37 | 4.40 | 4.22 | 4.31 | 116,500 | 4.31 | | 3-Sep-09 | 3.92 | 4.42 | 3.91 | 4.42 | 323,000 | 4.42 | | 2-Sep-09 | 4.10 | 4.18 | 3.76 | 3.90 | 848,700 | 3.90 | | 1-Sep-09 | 4.49 | 4.60 | 4.15 | 4.16 | 544,900 | 4.16 | | 31-Aug-09 | 4.74 | 4.74 | 4.45 | 4.58 | 298,100 | 4.58 | | 28-Aug-09 | 4.56 | 4.78 | 4.47 | 4.74 | 210,600 | 4.74 | | 27-Aug-09 | 4.74 | 4.80 | 4.47 | 4.47 | 143,400 | 4.47 | | 26-Aug-09 | 4.79 | 4.80 | 4.64 | 4.73 | 296,400 | 4.73 | | 25-Aug-09 | 4.88 | 4.97 | 4.69 | 4.81 | 201,800 | 4.81 | | * Close price adjusted for dividends and splits. |
|
1.48% Nasdaq 
Historical Prices
