| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 2.48 | 2.49 | 2.40 | 2.45 | 77,500 | 2.45 | | 24-Nov-09 | 2.35 | 2.45 | 2.35 | 2.43 | 147,700 | 2.43 | | 23-Nov-09 | 2.40 | 2.45 | 2.31 | 2.38 | 222,900 | 2.38 | | 20-Nov-09 | 2.38 | 2.60 | 2.20 | 2.37 | 278,300 | 2.37 | | 19-Nov-09 | 2.45 | 2.65 | 2.35 | 2.38 | 405,900 | 2.38 | | 18-Nov-09 | 2.45 | 2.62 | 2.40 | 2.53 | 251,900 | 2.53 | | 17-Nov-09 | 2.55 | 2.55 | 2.37 | 2.48 | 318,700 | 2.48 | | 16-Nov-09 | 2.60 | 2.71 | 2.50 | 2.56 | 363,400 | 2.56 | | 13-Nov-09 | 2.99 | 2.99 | 2.34 | 2.60 | 653,900 | 2.60 | | 12-Nov-09 | 3.09 | 3.15 | 2.83 | 2.99 | 659,000 | 2.99 | | 11-Nov-09 | 2.95 | 3.10 | 2.85 | 3.09 | 256,700 | 3.09 | | 10-Nov-09 | 3.14 | 3.14 | 2.82 | 2.90 | 203,400 | 2.90 | | 9-Nov-09 | 3.01 | 3.13 | 3.00 | 3.13 | 170,600 | 3.13 | | 6-Nov-09 | 2.82 | 3.01 | 2.81 | 2.94 | 209,300 | 2.94 | | 5-Nov-09 | 2.76 | 2.93 | 2.75 | 2.92 | 230,700 | 2.92 | | 4-Nov-09 | 2.75 | 2.81 | 2.73 | 2.74 | 258,700 | 2.74 | | 3-Nov-09 | 2.71 | 2.73 | 2.58 | 2.70 | 150,400 | 2.70 | | 2-Nov-09 | 2.65 | 2.78 | 2.50 | 2.64 | 327,100 | 2.64 | | 30-Oct-09 | 2.85 | 2.88 | 2.53 | 2.59 | 383,800 | 2.59 | | 29-Oct-09 | 2.71 | 2.89 | 2.71 | 2.84 | 181,600 | 2.84 | | 28-Oct-09 | 2.98 | 2.98 | 2.64 | 2.66 | 507,700 | 2.66 | | 27-Oct-09 | 2.95 | 3.04 | 2.93 | 2.94 | 234,100 | 2.94 | | 26-Oct-09 | 3.08 | 3.20 | 2.89 | 2.89 | 329,800 | 2.89 | | 23-Oct-09 | 3.31 | 3.34 | 3.09 | 3.12 | 200,900 | 3.12 | | 22-Oct-09 | 3.23 | 3.32 | 3.04 | 3.30 | 222,900 | 3.30 | | 21-Oct-09 | 3.19 | 3.39 | 3.11 | 3.22 | 316,100 | 3.22 | | 20-Oct-09 | 3.33 | 3.33 | 3.12 | 3.18 | 143,700 | 3.18 | | 19-Oct-09 | 3.31 | 3.33 | 3.24 | 3.32 | 118,100 | 3.32 | | 16-Oct-09 | 3.33 | 3.37 | 3.27 | 3.29 | 196,500 | 3.29 | | 15-Oct-09 | 3.33 | 3.39 | 3.24 | 3.35 | 552,300 | 3.35 | | 14-Oct-09 | 3.36 | 3.42 | 3.20 | 3.33 | 313,700 | 3.33 | | 13-Oct-09 | 3.40 | 3.40 | 3.21 | 3.32 | 222,800 | 3.32 | | 12-Oct-09 | 3.30 | 3.46 | 3.25 | 3.36 | 242,200 | 3.36 | | 9-Oct-09 | 3.22 | 3.31 | 3.22 | 3.31 | 127,400 | 3.31 | | 8-Oct-09 | 3.19 | 3.27 | 3.05 | 3.20 | 550,200 | 3.20 | | 7-Oct-09 | 3.17 | 3.25 | 3.11 | 3.18 | 177,900 | 3.18 | | 6-Oct-09 | 3.15 | 3.34 | 3.11 | 3.18 | 390,600 | 3.18 | | 5-Oct-09 | 3.07 | 3.24 | 3.06 | 3.13 | 238,600 | 3.13 | | 2-Oct-09 | 3.13 | 3.19 | 2.85 | 3.09 | 531,600 | 3.09 | | 1-Oct-09 | 3.45 | 3.50 | 3.19 | 3.19 | 240,700 | 3.19 | | 30-Sep-09 | 3.54 | 3.55 | 3.37 | 3.46 | 286,200 | 3.46 | | 29-Sep-09 | 3.45 | 3.65 | 3.38 | 3.53 | 358,400 | 3.53 | | 28-Sep-09 | 3.42 | 3.50 | 3.36 | 3.45 | 205,900 | 3.45 | | 25-Sep-09 | 3.36 | 3.54 | 3.15 | 3.42 | 357,900 | 3.42 | | 24-Sep-09 | 3.64 | 3.76 | 3.35 | 3.37 | 360,300 | 3.37 | | 23-Sep-09 | 3.75 | 3.78 | 3.62 | 3.62 | 322,900 | 3.62 | | 22-Sep-09 | 3.81 | 3.88 | 3.72 | 3.77 | 299,600 | 3.77 | | 21-Sep-09 | 3.79 | 3.80 | 3.60 | 3.79 | 448,900 | 3.79 | | 18-Sep-09 | 3.72 | 3.81 | 3.56 | 3.79 | 1,706,300 | 3.79 | | 17-Sep-09 | 3.94 | 3.94 | 3.60 | 3.71 | 905,400 | 3.71 | | 16-Sep-09 | 3.84 | 4.06 | 3.60 | 3.78 | 1,737,500 | 3.78 | | 15-Sep-09 | 3.49 | 3.69 | 3.39 | 3.63 | 611,500 | 3.63 | | 14-Sep-09 | 3.37 | 3.47 | 3.29 | 3.46 | 280,100 | 3.46 | | 11-Sep-09 | 3.32 | 3.42 | 3.27 | 3.39 | 331,400 | 3.39 | | 10-Sep-09 | 3.18 | 3.34 | 3.18 | 3.33 | 318,200 | 3.33 | | 9-Sep-09 | 3.15 | 3.21 | 3.11 | 3.20 | 180,900 | 3.20 | | 8-Sep-09 | 3.24 | 3.25 | 3.05 | 3.13 | 245,900 | 3.13 | | 4-Sep-09 | 3.05 | 3.24 | 3.05 | 3.20 | 243,200 | 3.20 | | 3-Sep-09 | 3.00 | 3.10 | 2.97 | 3.07 | 220,800 | 3.07 | | 2-Sep-09 | 2.76 | 2.99 | 2.76 | 2.97 | 324,900 | 2.97 | | 1-Sep-09 | 2.96 | 2.99 | 2.71 | 2.76 | 353,900 | 2.76 | | 31-Aug-09 | 3.09 | 3.12 | 2.95 | 2.96 | 304,600 | 2.96 | | 28-Aug-09 | 3.23 | 3.23 | 3.09 | 3.10 | 261,400 | 3.10 | | 27-Aug-09 | 3.07 | 3.21 | 3.05 | 3.20 | 356,600 | 3.20 | | 26-Aug-09 | 3.08 | 3.16 | 3.05 | 3.10 | 219,300 | 3.10 | | 25-Aug-09 | 3.10 | 3.16 | 3.05 | 3.09 | 273,500 | 3.09 | | * Close price adjusted for dividends and splits. |
|
1.23% Nasdaq 
Historical Prices
