| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 3.89 | 3.91 | 3.84 | 3.90 | 126,600 | 3.90 | | 19-Nov-09 | 3.85 | 3.91 | 3.85 | 3.89 | 423,100 | 3.89 | | 18-Nov-09 | 3.79 | 3.97 | 3.79 | 3.91 | 228,400 | 3.91 | | 17-Nov-09 | 3.83 | 3.87 | 3.76 | 3.84 | 105,800 | 3.84 | | 16-Nov-09 | 3.87 | 3.96 | 3.80 | 3.86 | 222,300 | 3.86 | | 13-Nov-09 | 3.79 | 3.82 | 3.72 | 3.82 | 250,400 | 3.82 | | 12-Nov-09 | 3.90 | 3.90 | 3.77 | 3.77 | 82,300 | 3.77 | | 11-Nov-09 | 3.90 | 3.92 | 3.80 | 3.88 | 172,100 | 3.88 | | 10-Nov-09 | 3.73 | 3.84 | 3.72 | 3.83 | 171,700 | 3.83 | | 9-Nov-09 | 3.77 | 3.83 | 3.71 | 3.80 | 346,200 | 3.80 | | 6-Nov-09 | 3.69 | 3.75 | 3.67 | 3.75 | 314,300 | 3.75 | | 5-Nov-09 | 3.70 | 3.78 | 3.58 | 3.76 | 794,700 | 3.76 | | 4-Nov-09 | 3.95 | 3.99 | 3.78 | 3.80 | 1,047,000 | 3.80 | | 3-Nov-09 | 3.86 | 4.13 | 3.83 | 4.13 | 295,300 | 4.13 | | 2-Nov-09 | 4.00 | 4.00 | 3.82 | 3.94 | 227,000 | 3.94 | | 30-Oct-09 | 4.01 | 4.07 | 3.90 | 3.93 | 228,000 | 3.93 | | 29-Oct-09 | 4.08 | 4.14 | 4.01 | 4.07 | 250,900 | 4.07 | | 28-Oct-09 | 4.18 | 4.21 | 3.95 | 3.99 | 292,200 | 3.99 | | 27-Oct-09 | 4.30 | 4.33 | 4.16 | 4.22 | 345,200 | 4.22 | | 26-Oct-09 | 4.41 | 4.44 | 4.18 | 4.29 | 366,600 | 4.29 | | 23-Oct-09 | 4.37 | 4.41 | 4.30 | 4.31 | 201,700 | 4.31 | | 22-Oct-09 | 4.37 | 4.37 | 4.31 | 4.37 | 151,400 | 4.37 | | 21-Oct-09 | 4.36 | 4.43 | 4.33 | 4.37 | 174,200 | 4.37 | | 20-Oct-09 | 4.50 | 4.54 | 4.35 | 4.37 | 256,600 | 4.37 | | 19-Oct-09 | 4.40 | 4.52 | 4.40 | 4.47 | 210,800 | 4.47 | | 16-Oct-09 | 4.36 | 4.45 | 4.30 | 4.40 | 208,800 | 4.40 | | 15-Oct-09 | 4.49 | 4.49 | 4.37 | 4.40 | 210,100 | 4.40 | | 14-Oct-09 | 4.56 | 4.59 | 4.45 | 4.50 | 275,100 | 4.50 | | 13-Oct-09 | 4.55 | 4.63 | 4.44 | 4.46 | 299,300 | 4.46 | | 12-Oct-09 | 4.39 | 4.68 | 4.35 | 4.55 | 526,700 | 4.55 | | 9-Oct-09 | 4.37 | 4.37 | 4.32 | 4.32 | 210,000 | 4.32 | | 8-Oct-09 | 4.32 | 4.37 | 4.29 | 4.36 | 265,200 | 4.36 | | 7-Oct-09 | 4.29 | 4.41 | 4.29 | 4.33 | 421,000 | 4.33 | | 6-Oct-09 | 4.15 | 4.33 | 4.15 | 4.29 | 435,500 | 4.29 | | 5-Oct-09 | 4.05 | 4.10 | 3.99 | 4.03 | 185,200 | 4.03 | | 2-Oct-09 | 4.03 | 4.05 | 3.95 | 4.00 | 179,000 | 4.00 | | 1-Oct-09 | 4.14 | 4.14 | 4.02 | 4.05 | 248,000 | 4.05 | | 30-Sep-09 | 4.15 | 4.17 | 4.00 | 4.13 | 384,000 | 4.13 | | 29-Sep-09 | 4.15 | 4.23 | 4.10 | 4.12 | 177,600 | 4.12 | | 28-Sep-09 | 4.12 | 4.19 | 4.06 | 4.15 | 160,800 | 4.15 | | 25-Sep-09 | 4.14 | 4.23 | 4.09 | 4.13 | 247,600 | 4.13 | | 24-Sep-09 | 4.25 | 4.29 | 4.13 | 4.15 | 555,300 | 4.15 | | 23-Sep-09 | 4.34 | 4.39 | 4.28 | 4.29 | 280,100 | 4.29 | | 22-Sep-09 | 4.21 | 4.41 | 4.18 | 4.35 | 536,200 | 4.35 | | 21-Sep-09 | 4.22 | 4.28 | 4.16 | 4.21 | 221,600 | 4.21 | | 18-Sep-09 | 4.20 | 4.27 | 4.13 | 4.27 | 235,700 | 4.27 | | 17-Sep-09 | 4.31 | 4.35 | 4.17 | 4.20 | 418,700 | 4.20 | | 16-Sep-09 | 4.28 | 4.34 | 4.15 | 4.31 | 250,700 | 4.31 | | 15-Sep-09 | 4.25 | 4.59 | 4.21 | 4.28 | 319,000 | 4.28 | | 14-Sep-09 | 4.03 | 4.35 | 4.02 | 4.27 | 663,300 | 4.27 | | 11-Sep-09 | 4.15 | 4.27 | 4.08 | 4.09 | 627,700 | 4.09 | | 10-Sep-09 | 3.92 | 4.17 | 3.88 | 4.12 | 415,800 | 4.12 | | 9-Sep-09 | 3.97 | 4.00 | 3.86 | 3.96 | 317,900 | 3.96 | | 8-Sep-09 | 3.93 | 3.98 | 3.83 | 3.98 | 461,100 | 3.98 | | 4-Sep-09 | 3.72 | 3.93 | 3.72 | 3.91 | 237,000 | 3.91 | | 3-Sep-09 | 3.75 | 3.78 | 3.72 | 3.75 | 136,300 | 3.75 | | 2-Sep-09 | 3.84 | 3.84 | 3.74 | 3.74 | 292,000 | 3.74 | | 1-Sep-09 | 3.84 | 3.91 | 3.77 | 3.85 | 335,700 | 3.85 | | 31-Aug-09 | 3.82 | 3.90 | 3.80 | 3.89 | 298,800 | 3.89 | | 28-Aug-09 | 3.93 | 3.93 | 3.86 | 3.89 | 209,400 | 3.89 | | 27-Aug-09 | 3.87 | 3.91 | 3.85 | 3.91 | 189,300 | 3.91 | | 26-Aug-09 | 3.97 | 3.99 | 3.87 | 3.92 | 204,700 | 3.92 | | 25-Aug-09 | 3.99 | 3.99 | 3.92 | 3.98 | 215,100 | 3.98 | | 24-Aug-09 | 4.01 | 4.10 | 3.90 | 3.94 | 287,700 | 3.94 | | 21-Aug-09 | 3.94 | 4.05 | 3.94 | 3.99 | 251,400 | 3.99 | | 20-Aug-09 | 3.88 | 3.98 | 3.88 | 3.93 | 116,400 | 3.93 | | * Close price adjusted for dividends and splits. |
|
1.26% Nasdaq 
Historical Prices
