| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 5.11 | 5.15 | 4.85 | 4.94 | 1,450,200 | 4.94 | | 24-Nov-09 | 4.61 | 4.96 | 4.55 | 4.94 | 833,400 | 4.94 | | 23-Nov-09 | 4.48 | 4.56 | 4.32 | 4.55 | 483,700 | 4.55 | | 20-Nov-09 | 4.24 | 4.48 | 4.20 | 4.31 | 272,500 | 4.31 | | 19-Nov-09 | 4.26 | 4.47 | 4.19 | 4.26 | 513,100 | 4.26 | | 18-Nov-09 | 4.03 | 4.47 | 3.91 | 4.24 | 569,400 | 4.24 | | 17-Nov-09 | 3.90 | 4.05 | 3.81 | 3.96 | 367,500 | 3.96 | | 16-Nov-09 | 3.66 | 4.03 | 3.60 | 3.98 | 559,500 | 3.98 | | 13-Nov-09 | 3.49 | 3.60 | 3.45 | 3.55 | 327,300 | 3.55 | | 12-Nov-09 | 3.49 | 3.57 | 3.38 | 3.43 | 245,600 | 3.43 | | 11-Nov-09 | 3.41 | 3.44 | 3.30 | 3.44 | 176,000 | 3.44 | | 10-Nov-09 | 3.40 | 3.50 | 3.30 | 3.30 | 223,100 | 3.30 | | 9-Nov-09 | 3.50 | 3.58 | 3.30 | 3.40 | 529,800 | 3.40 | | 6-Nov-09 | 3.45 | 3.55 | 3.34 | 3.55 | 264,300 | 3.55 | | 5-Nov-09 | 3.22 | 3.50 | 3.20 | 3.50 | 237,100 | 3.50 | | 4-Nov-09 | 3.46 | 3.47 | 3.20 | 3.22 | 318,100 | 3.22 | | 3-Nov-09 | 3.13 | 3.42 | 3.10 | 3.41 | 314,800 | 3.41 | | 2-Nov-09 | 3.32 | 3.44 | 3.08 | 3.12 | 385,200 | 3.12 | | 30-Oct-09 | 3.44 | 3.49 | 3.25 | 3.29 | 345,200 | 3.29 | | 29-Oct-09 | 3.35 | 3.61 | 3.35 | 3.48 | 339,000 | 3.48 | | 28-Oct-09 | 3.61 | 3.66 | 3.32 | 3.32 | 494,600 | 3.32 | | 27-Oct-09 | 3.62 | 3.75 | 3.52 | 3.60 | 382,800 | 3.60 | | 26-Oct-09 | 3.87 | 3.87 | 3.55 | 3.60 | 239,800 | 3.60 | | 23-Oct-09 | 3.71 | 3.72 | 3.56 | 3.62 | 222,600 | 3.62 | | 22-Oct-09 | 3.73 | 3.74 | 3.64 | 3.71 | 181,800 | 3.71 | | 21-Oct-09 | 3.72 | 3.82 | 3.66 | 3.72 | 304,700 | 3.72 | | 20-Oct-09 | 3.80 | 3.88 | 3.67 | 3.68 | 266,000 | 3.68 | | 19-Oct-09 | 3.71 | 3.88 | 3.70 | 3.78 | 480,400 | 3.78 | | 16-Oct-09 | 3.82 | 3.82 | 3.68 | 3.69 | 234,500 | 3.69 | | 15-Oct-09 | 3.74 | 3.82 | 3.70 | 3.74 | 295,300 | 3.74 | | 14-Oct-09 | 3.54 | 3.80 | 3.37 | 3.70 | 577,400 | 3.70 | | 13-Oct-09 | 3.56 | 3.56 | 3.44 | 3.51 | 176,100 | 3.51 | | 12-Oct-09 | 3.67 | 3.69 | 3.50 | 3.50 | 208,500 | 3.50 | | 9-Oct-09 | 3.75 | 3.81 | 3.50 | 3.58 | 585,600 | 3.58 | | 8-Oct-09 | 3.83 | 3.88 | 3.70 | 3.74 | 246,300 | 3.74 | | 7-Oct-09 | 3.77 | 3.84 | 3.69 | 3.75 | 217,400 | 3.75 | | 6-Oct-09 | 3.70 | 3.86 | 3.66 | 3.77 | 207,000 | 3.77 | | 5-Oct-09 | 3.69 | 3.83 | 3.61 | 3.69 | 307,000 | 3.69 | | 2-Oct-09 | 3.68 | 3.73 | 3.60 | 3.66 | 222,500 | 3.66 | | 1-Oct-09 | 3.93 | 3.93 | 3.68 | 3.70 | 402,800 | 3.70 | | 30-Sep-09 | 4.04 | 4.04 | 3.87 | 3.95 | 245,100 | 3.95 | | 29-Sep-09 | 4.20 | 4.20 | 3.97 | 4.05 | 390,000 | 4.05 | | 28-Sep-09 | 4.14 | 4.32 | 4.10 | 4.16 | 566,900 | 4.16 | | 25-Sep-09 | 3.82 | 4.09 | 3.82 | 4.06 | 434,000 | 4.06 | | 24-Sep-09 | 3.99 | 3.99 | 3.74 | 3.82 | 410,900 | 3.82 | | 23-Sep-09 | 4.05 | 4.13 | 3.86 | 3.99 | 448,400 | 3.99 | | 22-Sep-09 | 3.61 | 4.06 | 3.61 | 3.98 | 973,600 | 3.98 | | 21-Sep-09 | 3.51 | 3.60 | 3.45 | 3.57 | 202,400 | 3.57 | | 18-Sep-09 | 3.60 | 3.63 | 3.50 | 3.55 | 237,600 | 3.55 | | 17-Sep-09 | 3.77 | 3.78 | 3.50 | 3.59 | 356,400 | 3.59 | | 16-Sep-09 | 3.70 | 3.71 | 3.56 | 3.64 | 312,300 | 3.64 | | 15-Sep-09 | 3.80 | 3.80 | 3.62 | 3.66 | 262,900 | 3.66 | | 14-Sep-09 | 3.81 | 3.86 | 3.63 | 3.78 | 399,400 | 3.78 | | 11-Sep-09 | 3.72 | 3.87 | 3.52 | 3.63 | 514,000 | 3.63 | | 10-Sep-09 | 3.51 | 3.87 | 3.36 | 3.74 | 513,700 | 3.74 | | 9-Sep-09 | 3.10 | 3.51 | 3.10 | 3.50 | 416,300 | 3.50 | | 8-Sep-09 | 3.20 | 3.20 | 3.04 | 3.06 | 165,900 | 3.06 | | 4-Sep-09 | 2.97 | 3.15 | 2.95 | 3.12 | 157,400 | 3.12 | | 3-Sep-09 | 3.04 | 3.05 | 2.93 | 2.99 | 212,400 | 2.99 | | 2-Sep-09 | 3.03 | 3.06 | 2.99 | 3.01 | 202,300 | 3.01 | | 1-Sep-09 | 3.02 | 3.22 | 3.00 | 3.03 | 342,300 | 3.03 | | 31-Aug-09 | 3.16 | 3.20 | 3.02 | 3.03 | 366,000 | 3.03 | | 28-Aug-09 | 3.23 | 3.25 | 3.11 | 3.17 | 140,200 | 3.17 | | 27-Aug-09 | 3.25 | 3.29 | 3.11 | 3.20 | 112,400 | 3.20 | | 26-Aug-09 | 3.22 | 3.24 | 3.11 | 3.21 | 99,100 | 3.21 | | 25-Aug-09 | 3.07 | 3.25 | 3.06 | 3.21 | 158,100 | 3.21 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
Historical Prices
