| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 4.00 | 4.12 | 3.96 | 4.11 | 712,300 | 4.11 | | 24-Nov-09 | 3.75 | 4.03 | 3.70 | 4.03 | 911,500 | 4.03 | | 23-Nov-09 | 3.98 | 4.10 | 3.92 | 4.05 | 656,000 | 4.05 | | 20-Nov-09 | 3.95 | 3.98 | 3.83 | 3.96 | 333,100 | 3.96 | | 19-Nov-09 | 3.99 | 4.00 | 3.78 | 4.00 | 661,800 | 4.00 | | 18-Nov-09 | 3.89 | 4.02 | 3.87 | 3.97 | 769,000 | 3.97 | | 17-Nov-09 | 3.76 | 3.88 | 3.75 | 3.88 | 289,800 | 3.88 | | 16-Nov-09 | 3.64 | 3.80 | 3.61 | 3.77 | 427,200 | 3.77 | | 13-Nov-09 | 3.61 | 3.70 | 3.60 | 3.62 | 287,900 | 3.62 | | 12-Nov-09 | 3.70 | 3.74 | 3.59 | 3.60 | 437,200 | 3.60 | | 11-Nov-09 | 3.67 | 3.71 | 3.61 | 3.70 | 323,600 | 3.70 | | 10-Nov-09 | 3.67 | 3.74 | 3.60 | 3.62 | 240,400 | 3.62 | | 9-Nov-09 | 3.64 | 3.78 | 3.59 | 3.72 | 391,000 | 3.72 | | 6-Nov-09 | 3.66 | 3.68 | 3.56 | 3.60 | 209,800 | 3.60 | | 5-Nov-09 | 3.58 | 3.70 | 3.53 | 3.69 | 302,700 | 3.69 | | 4-Nov-09 | 3.52 | 3.61 | 3.50 | 3.54 | 459,600 | 3.54 | | 3-Nov-09 | 3.39 | 3.51 | 3.37 | 3.50 | 442,200 | 3.50 | | 2-Nov-09 | 3.45 | 3.48 | 3.35 | 3.43 | 494,000 | 3.43 | | 30-Oct-09 | 3.53 | 3.53 | 3.40 | 3.42 | 362,200 | 3.42 | | 29-Oct-09 | 3.42 | 3.53 | 3.39 | 3.52 | 431,200 | 3.52 | | 28-Oct-09 | 3.50 | 3.55 | 3.38 | 3.39 | 451,800 | 3.39 | | 27-Oct-09 | 3.60 | 3.60 | 3.50 | 3.50 | 382,800 | 3.50 | | 26-Oct-09 | 3.72 | 3.74 | 3.60 | 3.61 | 385,100 | 3.61 | | 23-Oct-09 | 3.83 | 3.84 | 3.69 | 3.71 | 432,800 | 3.71 | | 22-Oct-09 | 3.70 | 3.84 | 3.70 | 3.82 | 334,100 | 3.82 | | 21-Oct-09 | 3.86 | 3.90 | 3.69 | 3.70 | 549,700 | 3.70 | | 20-Oct-09 | 3.74 | 3.90 | 3.74 | 3.90 | 544,300 | 3.90 | | 19-Oct-09 | 3.75 | 3.80 | 3.75 | 3.79 | 215,300 | 3.79 | | 16-Oct-09 | 3.77 | 3.83 | 3.73 | 3.75 | 304,900 | 3.75 | | 15-Oct-09 | 3.78 | 3.81 | 3.75 | 3.77 | 326,600 | 3.77 | | 14-Oct-09 | 3.85 | 3.85 | 3.79 | 3.81 | 311,700 | 3.81 | | 13-Oct-09 | 3.81 | 3.81 | 3.73 | 3.80 | 384,300 | 3.80 | | 12-Oct-09 | 3.91 | 3.92 | 3.81 | 3.82 | 391,200 | 3.82 | | 9-Oct-09 | 3.83 | 3.91 | 3.82 | 3.86 | 265,200 | 3.86 | | 8-Oct-09 | 3.78 | 3.92 | 3.78 | 3.84 | 642,400 | 3.84 | | 7-Oct-09 | 3.78 | 3.82 | 3.75 | 3.80 | 247,500 | 3.80 | | 6-Oct-09 | 3.74 | 3.84 | 3.74 | 3.79 | 636,500 | 3.79 | | 5-Oct-09 | 3.68 | 3.79 | 3.65 | 3.78 | 522,300 | 3.78 | | 2-Oct-09 | 3.71 | 3.71 | 3.65 | 3.67 | 504,400 | 3.67 | | 1-Oct-09 | 3.82 | 3.82 | 3.70 | 3.74 | 600,000 | 3.74 | | 30-Sep-09 | 3.77 | 3.81 | 3.75 | 3.76 | 545,700 | 3.76 | | 29-Sep-09 | 3.80 | 3.83 | 3.76 | 3.79 | 435,400 | 3.79 | | 28-Sep-09 | 3.84 | 3.84 | 3.80 | 3.83 | 433,800 | 3.83 | | 25-Sep-09 | 3.81 | 3.83 | 3.75 | 3.82 | 390,200 | 3.82 | | 24-Sep-09 | 3.89 | 3.91 | 3.79 | 3.83 | 609,800 | 3.83 | | 23-Sep-09 | 3.95 | 3.98 | 3.85 | 3.87 | 496,300 | 3.87 | | 22-Sep-09 | 4.00 | 4.01 | 3.94 | 3.96 | 555,300 | 3.96 | | 21-Sep-09 | 3.98 | 3.98 | 3.90 | 3.98 | 865,200 | 3.98 | | 18-Sep-09 | 3.97 | 4.00 | 3.89 | 3.97 | 778,200 | 3.97 | | 17-Sep-09 | 3.97 | 4.01 | 3.86 | 3.94 | 927,800 | 3.94 | | 16-Sep-09 | 3.79 | 3.95 | 3.75 | 3.94 | 1,122,000 | 3.94 | | 15-Sep-09 | 3.87 | 3.89 | 3.76 | 3.79 | 702,200 | 3.79 | | 14-Sep-09 | 3.77 | 3.87 | 3.73 | 3.85 | 908,900 | 3.85 | | 11-Sep-09 | 3.63 | 3.74 | 3.63 | 3.74 | 1,187,500 | 3.74 | | 10-Sep-09 | 3.76 | 3.76 | 3.62 | 3.65 | 1,071,300 | 3.65 | | 9-Sep-09 | 3.82 | 3.85 | 3.70 | 3.76 | 1,939,700 | 3.76 | | 8-Sep-09 | 3.95 | 4.03 | 3.82 | 3.87 | 1,296,500 | 3.87 | | 4-Sep-09 | 3.93 | 4.00 | 3.82 | 4.00 | 1,162,500 | 4.00 | | 3-Sep-09 | 4.09 | 4.09 | 3.84 | 3.94 | 1,925,000 | 3.94 | | 2-Sep-09 | 4.19 | 4.32 | 3.82 | 4.00 | 5,675,500 | 4.00 | | 1-Sep-09 | 5.17 | 5.28 | 5.07 | 5.08 | 436,100 | 5.08 | | 31-Aug-09 | 5.24 | 5.29 | 5.17 | 5.20 | 414,800 | 5.20 | | 28-Aug-09 | 5.40 | 5.42 | 5.16 | 5.31 | 435,700 | 5.31 | | 27-Aug-09 | 5.42 | 5.42 | 5.14 | 5.36 | 481,200 | 5.36 | | 26-Aug-09 | 5.38 | 5.40 | 5.30 | 5.38 | 285,500 | 5.38 | | 25-Aug-09 | 5.32 | 5.45 | 5.32 | 5.37 | 463,100 | 5.37 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
Historical Prices
