| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 3.31 | 3.39 | 3.31 | 3.35 | 198,500 | 3.35 | | 24-Nov-09 | 3.28 | 3.37 | 3.23 | 3.30 | 340,000 | 3.30 | | 23-Nov-09 | 3.35 | 3.40 | 3.23 | 3.29 | 353,200 | 3.29 | | 20-Nov-09 | 3.25 | 3.30 | 3.24 | 3.30 | 291,800 | 3.30 | | 19-Nov-09 | 3.32 | 3.36 | 3.17 | 3.27 | 437,300 | 3.27 | | 18-Nov-09 | 3.21 | 3.38 | 3.17 | 3.36 | 403,500 | 3.36 | | 17-Nov-09 | 3.24 | 3.25 | 3.16 | 3.20 | 331,200 | 3.20 | | 16-Nov-09 | 3.11 | 3.28 | 3.09 | 3.26 | 501,100 | 3.26 | | 13-Nov-09 | 2.98 | 3.11 | 2.91 | 3.09 | 461,100 | 3.09 | | 12-Nov-09 | 3.18 | 3.21 | 3.01 | 3.02 | 317,300 | 3.02 | | 11-Nov-09 | 3.20 | 3.24 | 3.15 | 3.18 | 209,700 | 3.18 | | 10-Nov-09 | 3.26 | 3.30 | 3.15 | 3.16 | 433,600 | 3.16 | | 9-Nov-09 | 3.15 | 3.29 | 3.14 | 3.25 | 492,900 | 3.25 | | 6-Nov-09 | 3.06 | 3.14 | 3.03 | 3.14 | 278,000 | 3.14 | | 5-Nov-09 | 3.03 | 3.10 | 2.95 | 3.07 | 499,400 | 3.07 | | 4-Nov-09 | 3.07 | 3.10 | 2.97 | 3.01 | 534,100 | 3.01 | | 3-Nov-09 | 3.03 | 3.09 | 3.00 | 3.07 | 567,700 | 3.07 | | 2-Nov-09 | 3.11 | 3.13 | 3.02 | 3.07 | 446,800 | 3.07 | | 30-Oct-09 | 3.24 | 3.39 | 3.07 | 3.11 | 1,045,300 | 3.11 | | 29-Oct-09 | 3.08 | 3.22 | 3.04 | 3.16 | 541,100 | 3.16 | | 28-Oct-09 | 3.21 | 3.24 | 2.99 | 3.02 | 680,900 | 3.02 | | 27-Oct-09 | 3.32 | 3.42 | 3.13 | 3.21 | 790,500 | 3.21 | | 26-Oct-09 | 3.33 | 3.43 | 3.26 | 3.27 | 652,000 | 3.27 | | 23-Oct-09 | 3.43 | 3.44 | 3.30 | 3.31 | 504,300 | 3.31 | | 22-Oct-09 | 3.57 | 3.57 | 3.36 | 3.41 | 766,700 | 3.41 | | 21-Oct-09 | 3.47 | 3.64 | 3.35 | 3.36 | 1,633,900 | 3.36 | | 20-Oct-09 | 3.44 | 3.50 | 3.28 | 3.35 | 993,800 | 3.35 | | 19-Oct-09 | 3.65 | 3.65 | 3.47 | 3.48 | 1,510,500 | 3.48 | | 16-Oct-09 | 3.71 | 3.71 | 3.60 | 3.60 | 1,036,100 | 3.60 | | 15-Oct-09 | 3.63 | 3.79 | 3.61 | 3.76 | 759,300 | 3.76 | | 14-Oct-09 | 3.73 | 3.74 | 3.59 | 3.65 | 1,293,000 | 3.65 | | 13-Oct-09 | 3.90 | 3.98 | 3.65 | 3.70 | 2,969,900 | 3.70 | | 12-Oct-09 | 4.26 | 4.39 | 3.82 | 3.97 | 10,659,500 | 3.97 | | 9-Oct-09 | 5.80 | 6.40 | 5.77 | 6.36 | 2,592,100 | 6.36 | | 8-Oct-09 | 5.86 | 6.05 | 5.69 | 5.81 | 1,163,700 | 5.81 | | 7-Oct-09 | 5.31 | 5.86 | 5.30 | 5.79 | 1,251,800 | 5.79 | | 6-Oct-09 | 5.85 | 5.86 | 5.12 | 5.27 | 1,348,700 | 5.27 | | 5-Oct-09 | 5.85 | 6.21 | 5.31 | 5.61 | 5,083,000 | 5.61 | | 2-Oct-09 | 4.26 | 4.50 | 4.08 | 4.41 | 924,400 | 4.41 | | 1-Oct-09 | 4.37 | 4.65 | 4.35 | 4.50 | 1,155,400 | 4.50 | | 30-Sep-09 | 4.23 | 4.50 | 4.18 | 4.37 | 998,000 | 4.37 | | 29-Sep-09 | 4.20 | 4.30 | 4.15 | 4.21 | 563,200 | 4.21 | | 28-Sep-09 | 4.22 | 4.38 | 4.16 | 4.20 | 498,900 | 4.20 | | 25-Sep-09 | 4.15 | 4.16 | 4.12 | 4.16 | 319,000 | 4.16 | | 24-Sep-09 | 4.16 | 4.22 | 3.97 | 4.11 | 281,300 | 4.11 | | 23-Sep-09 | 4.15 | 4.22 | 4.11 | 4.15 | 374,100 | 4.15 | | 22-Sep-09 | 4.20 | 4.25 | 4.05 | 4.13 | 433,100 | 4.13 | | 21-Sep-09 | 4.00 | 4.20 | 4.00 | 4.20 | 612,200 | 4.20 | | 18-Sep-09 | 4.09 | 4.10 | 3.99 | 4.05 | 578,700 | 4.05 | | 17-Sep-09 | 4.00 | 4.18 | 3.90 | 4.08 | 652,200 | 4.08 | | 16-Sep-09 | 3.75 | 3.89 | 3.74 | 3.89 | 245,800 | 3.89 | | 15-Sep-09 | 3.67 | 3.76 | 3.59 | 3.74 | 190,300 | 3.74 | | 14-Sep-09 | 3.55 | 3.68 | 3.48 | 3.67 | 180,500 | 3.67 | | 11-Sep-09 | 3.51 | 3.56 | 3.45 | 3.55 | 157,100 | 3.55 | | 10-Sep-09 | 3.52 | 3.55 | 3.40 | 3.50 | 320,400 | 3.50 | | 9-Sep-09 | 3.26 | 3.58 | 3.23 | 3.51 | 355,000 | 3.51 | | 8-Sep-09 | 3.22 | 3.29 | 3.15 | 3.25 | 214,900 | 3.25 | | 4-Sep-09 | 3.08 | 3.24 | 3.05 | 3.21 | 124,000 | 3.21 | | 3-Sep-09 | 3.13 | 3.13 | 3.00 | 3.08 | 186,100 | 3.08 | | 2-Sep-09 | 2.89 | 3.15 | 2.88 | 3.06 | 232,700 | 3.06 | | 1-Sep-09 | 3.10 | 3.19 | 2.89 | 2.89 | 324,000 | 2.89 | | 31-Aug-09 | 3.06 | 3.14 | 2.98 | 3.12 | 300,200 | 3.12 | | 28-Aug-09 | 3.24 | 3.24 | 3.04 | 3.10 | 346,300 | 3.10 | | 27-Aug-09 | 3.26 | 3.31 | 3.16 | 3.22 | 220,700 | 3.22 | | 26-Aug-09 | 3.26 | 3.26 | 3.10 | 3.23 | 201,900 | 3.23 | | 25-Aug-09 | 3.29 | 3.38 | 3.21 | 3.26 | 199,200 | 3.26 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
Historical Prices
