| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 3.25 | 3.28 | 3.15 | 3.25 | 21,200 | 3.25 | | 24-Nov-09 | 3.34 | 3.37 | 3.13 | 3.23 | 92,400 | 3.23 | | 23-Nov-09 | 3.41 | 3.41 | 3.11 | 3.38 | 123,300 | 3.38 | | 20-Nov-09 | 3.30 | 3.40 | 3.30 | 3.36 | 22,300 | 3.36 | | 19-Nov-09 | 3.18 | 3.45 | 3.07 | 3.34 | 94,500 | 3.34 | | 18-Nov-09 | 3.03 | 3.32 | 2.89 | 3.20 | 387,000 | 3.20 | | 17-Nov-09 | 3.29 | 3.35 | 3.00 | 3.04 | 81,800 | 3.04 | | 16-Nov-09 | 3.41 | 3.41 | 3.26 | 3.35 | 29,500 | 3.35 | | 13-Nov-09 | 3.36 | 3.41 | 3.30 | 3.41 | 60,800 | 3.41 | | 12-Nov-09 | 3.35 | 3.44 | 3.30 | 3.36 | 21,500 | 3.36 | | 11-Nov-09 | 3.41 | 3.45 | 3.24 | 3.36 | 16,300 | 3.36 | | 10-Nov-09 | 3.49 | 3.49 | 3.29 | 3.44 | 96,800 | 3.44 | | 9-Nov-09 | 3.70 | 3.76 | 3.33 | 3.51 | 201,300 | 3.51 | | 6-Nov-09 | 3.90 | 3.91 | 3.56 | 3.69 | 321,400 | 3.69 | | 5-Nov-09 | 4.30 | 4.53 | 4.01 | 4.34 | 173,000 | 4.34 | | 4-Nov-09 | 4.57 | 4.61 | 4.25 | 4.26 | 91,700 | 4.26 | | 3-Nov-09 | 4.75 | 4.75 | 4.34 | 4.60 | 63,400 | 4.60 | | 2-Nov-09 | 4.79 | 4.90 | 4.56 | 4.79 | 54,500 | 4.79 | | 30-Oct-09 | 5.10 | 5.26 | 4.74 | 4.78 | 32,000 | 4.78 | | 29-Oct-09 | 5.08 | 5.25 | 5.04 | 5.11 | 18,500 | 5.11 | | 28-Oct-09 | 5.00 | 5.15 | 4.91 | 5.15 | 74,100 | 5.15 | | 27-Oct-09 | 5.12 | 5.19 | 5.04 | 5.04 | 37,700 | 5.04 | | 26-Oct-09 | 4.98 | 5.22 | 4.97 | 5.14 | 83,900 | 5.14 | | 23-Oct-09 | 5.21 | 5.23 | 4.80 | 4.98 | 76,800 | 4.98 | | 22-Oct-09 | 5.35 | 5.35 | 5.12 | 5.25 | 246,400 | 5.25 | | 21-Oct-09 | 5.35 | 5.63 | 5.21 | 5.27 | 106,500 | 5.27 | | 20-Oct-09 | 5.18 | 5.37 | 5.12 | 5.37 | 143,500 | 5.37 | | 19-Oct-09 | 5.27 | 5.30 | 5.16 | 5.30 | 47,600 | 5.30 | | 16-Oct-09 | 5.14 | 5.34 | 4.94 | 5.27 | 74,700 | 5.27 | | 15-Oct-09 | 4.71 | 5.19 | 4.38 | 5.19 | 59,800 | 5.19 | | 14-Oct-09 | 4.20 | 4.78 | 4.19 | 4.75 | 93,000 | 4.75 | | 13-Oct-09 | 3.87 | 4.35 | 3.77 | 4.25 | 202,500 | 4.25 | | 12-Oct-09 | 3.87 | 3.95 | 3.75 | 3.83 | 37,600 | 3.83 | | 9-Oct-09 | 4.00 | 4.10 | 3.81 | 3.84 | 159,500 | 3.84 | | 8-Oct-09 | 3.81 | 4.00 | 3.79 | 4.00 | 198,100 | 4.00 | | 7-Oct-09 | 3.81 | 3.94 | 3.75 | 3.79 | 70,100 | 3.79 | | 6-Oct-09 | 3.70 | 4.05 | 3.70 | 3.89 | 132,400 | 3.89 | | 5-Oct-09 | 3.93 | 3.95 | 3.59 | 3.66 | 178,500 | 3.66 | | 2-Oct-09 | 3.90 | 3.95 | 3.67 | 3.95 | 62,000 | 3.95 | | 1-Oct-09 | 3.72 | 3.95 | 3.71 | 3.94 | 93,000 | 3.94 | | 30-Sep-09 | 3.84 | 3.88 | 3.60 | 3.60 | 376,900 | 3.60 | | 29-Sep-09 | 3.80 | 3.90 | 3.57 | 3.85 | 110,800 | 3.85 | | 28-Sep-09 | 3.69 | 3.87 | 3.61 | 3.87 | 16,900 | 3.87 | | 25-Sep-09 | 3.64 | 3.74 | 3.54 | 3.68 | 19,000 | 3.68 | | 24-Sep-09 | 3.90 | 3.91 | 3.60 | 3.67 | 31,000 | 3.67 | | 23-Sep-09 | 3.59 | 4.03 | 3.59 | 3.83 | 14,400 | 3.83 | | 22-Sep-09 | 3.93 | 4.03 | 3.74 | 3.81 | 73,200 | 3.81 | | 21-Sep-09 | 3.98 | 3.99 | 3.71 | 3.83 | 30,800 | 3.83 | | 18-Sep-09 | 3.85 | 4.10 | 3.71 | 3.97 | 103,100 | 3.97 | | 17-Sep-09 | 4.00 | 4.05 | 3.61 | 3.99 | 82,100 | 3.99 | | 16-Sep-09 | 3.87 | 3.99 | 3.68 | 3.99 | 64,000 | 3.99 | | 15-Sep-09 | 3.82 | 3.90 | 3.69 | 3.85 | 21,100 | 3.85 | | 14-Sep-09 | 3.79 | 3.80 | 3.69 | 3.80 | 12,200 | 3.80 | | 11-Sep-09 | 3.96 | 4.20 | 3.70 | 3.82 | 83,500 | 3.82 | | 10-Sep-09 | 3.58 | 4.00 | 3.57 | 3.96 | 95,400 | 3.96 | | 9-Sep-09 | 3.57 | 3.64 | 3.35 | 3.62 | 33,300 | 3.62 | | 8-Sep-09 | 3.60 | 3.73 | 3.33 | 3.63 | 15,200 | 3.63 | | 4-Sep-09 | 3.53 | 3.85 | 3.27 | 3.52 | 84,900 | 3.52 | | 3-Sep-09 | 3.68 | 3.68 | 3.41 | 3.62 | 26,500 | 3.62 | | 2-Sep-09 | 3.82 | 3.82 | 3.50 | 3.75 | 8,800 | 3.75 | | 1-Sep-09 | 3.59 | 4.21 | 3.57 | 3.88 | 44,900 | 3.88 | | 31-Aug-09 | 3.95 | 3.95 | 3.48 | 3.48 | 48,700 | 3.48 | | 28-Aug-09 | 3.86 | 3.97 | 3.79 | 3.95 | 85,700 | 3.95 | | 27-Aug-09 | 3.65 | 3.88 | 3.65 | 3.88 | 48,100 | 3.88 | | 26-Aug-09 | 3.55 | 3.62 | 3.32 | 3.61 | 62,900 | 3.61 | | 25-Aug-09 | 3.31 | 3.55 | 3.31 | 3.50 | 29,600 | 3.50 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
Historical Prices
