| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 4.15 | 4.20 | 4.08 | 4.18 | 567,000 | 4.18 | | 19-Nov-09 | 4.21 | 4.32 | 4.21 | 4.25 | 859,800 | 4.25 | | 18-Nov-09 | 4.40 | 4.49 | 4.33 | 4.36 | 3,255,200 | 4.36 | | 17-Nov-09 | 4.55 | 4.61 | 4.29 | 4.56 | 3,149,500 | 4.56 | | 16-Nov-09 | 4.52 | 4.63 | 4.46 | 4.63 | 923,500 | 4.63 | | 13-Nov-09 | 4.39 | 4.50 | 4.36 | 4.46 | 591,100 | 4.46 | | 12-Nov-09 | 4.42 | 4.46 | 4.35 | 4.38 | 379,900 | 4.38 | | 11-Nov-09 | 4.44 | 4.48 | 4.39 | 4.41 | 449,100 | 4.41 | | 10-Nov-09 | 4.32 | 4.35 | 4.28 | 4.33 | 510,500 | 4.33 | | 9-Nov-09 | 4.26 | 4.37 | 4.26 | 4.31 | 648,700 | 4.31 | | 6-Nov-09 | 4.32 | 4.32 | 4.11 | 4.24 | 311,300 | 4.24 | | 5-Nov-09 | 4.18 | 4.25 | 4.18 | 4.20 | 451,400 | 4.20 | | 4-Nov-09 | 4.17 | 4.26 | 4.15 | 4.20 | 665,500 | 4.20 | | 3-Nov-09 | 4.20 | 4.21 | 4.04 | 4.14 | 920,200 | 4.14 | | 2-Nov-09 | 4.09 | 4.16 | 4.05 | 4.13 | 1,457,600 | 4.13 | | 30-Oct-09 | 3.85 | 4.05 | 3.82 | 3.87 | 496,100 | 3.87 | | 29-Oct-09 | 4.02 | 4.10 | 4.00 | 4.05 | 952,800 | 4.05 | | 28-Oct-09 | 4.08 | 4.14 | 3.98 | 4.04 | 599,900 | 4.04 | | 27-Oct-09 | 4.17 | 4.20 | 4.13 | 4.15 | 628,500 | 4.15 | | 26-Oct-09 | 4.18 | 4.20 | 4.08 | 4.16 | 459,100 | 4.16 | | 23-Oct-09 | 4.31 | 4.32 | 4.16 | 4.17 | 762,900 | 4.17 | | 22-Oct-09 | 4.33 | 4.33 | 4.22 | 4.31 | 688,600 | 4.31 | | 21-Oct-09 | 4.46 | 4.46 | 4.31 | 4.34 | 844,000 | 4.34 | | 20-Oct-09 | 4.46 | 4.46 | 4.33 | 4.39 | 740,800 | 4.39 | | 19-Oct-09 | 4.34 | 4.53 | 4.34 | 4.51 | 1,226,800 | 4.51 | | 16-Oct-09 | 4.22 | 4.26 | 4.15 | 4.20 | 724,000 | 4.20 | | 15-Oct-09 | 4.07 | 4.17 | 4.01 | 4.16 | 978,100 | 4.16 | | 14-Oct-09 | 4.01 | 4.09 | 3.98 | 4.08 | 1,780,500 | 4.08 | | 13-Oct-09 | 4.07 | 4.07 | 3.91 | 3.94 | 353,300 | 3.94 | | 12-Oct-09 | 4.06 | 4.10 | 4.01 | 4.04 | 221,500 | 4.04 | | 9-Oct-09 | 3.99 | 4.00 | 3.94 | 3.98 | 326,600 | 3.98 | | 8-Oct-09 | 4.13 | 4.17 | 3.91 | 4.00 | 536,300 | 4.00 | | 7-Oct-09 | 4.08 | 4.15 | 4.01 | 4.11 | 314,900 | 4.11 | | 6-Oct-09 | 4.17 | 4.17 | 4.09 | 4.17 | 606,500 | 4.17 | | 5-Oct-09 | 4.05 | 4.06 | 3.98 | 4.06 | 1,009,700 | 4.06 | | 2-Oct-09 | 3.87 | 3.99 | 3.80 | 3.91 | 2,124,300 | 3.91 | | 1-Oct-09 | 3.98 | 4.12 | 3.95 | 4.01 | 848,600 | 4.01 | | 30-Sep-09 | 4.01 | 4.13 | 3.95 | 4.13 | 1,667,400 | 4.13 | | 29-Sep-09 | 3.87 | 3.92 | 3.84 | 3.89 | 1,716,100 | 3.89 | | 28-Sep-09 | 3.80 | 3.85 | 3.70 | 3.85 | 216,000 | 3.85 | | 25-Sep-09 | 3.87 | 3.88 | 3.77 | 3.82 | 283,000 | 3.82 | | 24-Sep-09 | 3.96 | 4.02 | 3.84 | 3.89 | 965,800 | 3.89 | | 23-Sep-09 | 3.83 | 4.03 | 3.83 | 3.95 | 496,500 | 3.95 | | 22-Sep-09 | 3.99 | 3.99 | 3.94 | 3.99 | 479,800 | 3.99 | | 21-Sep-09 | 3.96 | 3.96 | 3.85 | 3.93 | 3,947,300 | 3.93 | | 18-Sep-09 | 4.02 | 4.06 | 3.92 | 3.95 | 3,300,700 | 3.95 | | 17-Sep-09 | 4.11 | 4.11 | 4.02 | 4.02 | 3,299,400 | 4.02 | | 16-Sep-09 | 4.09 | 4.12 | 4.06 | 4.10 | 1,499,300 | 4.10 | | 15-Sep-09 | 4.03 | 4.09 | 4.02 | 4.09 | 766,300 | 4.09 | | 14-Sep-09 | 4.02 | 4.02 | 3.92 | 3.97 | 405,300 | 3.97 | | 11-Sep-09 | 4.13 | 4.13 | 4.01 | 4.03 | 536,400 | 4.03 | | 10-Sep-09 | 4.07 | 4.12 | 4.03 | 4.11 | 569,400 | 4.11 | | 9-Sep-09 | 4.00 | 4.03 | 3.93 | 4.00 | 480,200 | 4.00 | | 8-Sep-09 | 3.93 | 4.03 | 3.91 | 3.98 | 1,756,700 | 3.98 | | 4-Sep-09 | 3.91 | 3.91 | 3.79 | 3.90 | 732,000 | 3.90 | | 3-Sep-09 | 3.92 | 3.97 | 3.83 | 3.95 | 2,694,000 | 3.95 | | 2-Sep-09 | 3.61 | 3.67 | 3.57 | 3.60 | 1,980,900 | 3.60 | | 1-Sep-09 | 3.54 | 3.64 | 3.52 | 3.54 | 1,050,100 | 3.54 | | 31-Aug-09 | 3.48 | 3.56 | 3.48 | 3.50 | 1,022,200 | 3.50 | | 28-Aug-09 | 3.55 | 3.64 | 3.52 | 3.59 | 2,456,600 | 3.59 | | 27-Aug-09 | 3.53 | 3.53 | 3.33 | 3.42 | 1,243,200 | 3.42 | | 26-Aug-09 | 3.46 | 3.46 | 3.36 | 3.40 | 1,399,200 | 3.40 | | 25-Aug-09 | 3.67 | 3.67 | 3.52 | 3.55 | 1,833,400 | 3.55 | | 24-Aug-09 | 3.75 | 3.76 | 3.62 | 3.65 | 2,101,900 | 3.65 | | 21-Aug-09 | 3.67 | 3.82 | 3.67 | 3.76 | 5,118,700 | 3.76 | | 20-Aug-09 | 3.60 | 3.68 | 3.60 | 3.66 | 1,361,800 | 3.66 | | * Close price adjusted for dividends and splits. |
|
1.26% Nasdaq 
Historical Prices
