| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 3.93 | 4.11 | 3.82 | 4.03 | 964,200 | 4.03 | | 24-Nov-09 | 3.80 | 3.96 | 3.75 | 3.90 | 470,000 | 3.90 | | 23-Nov-09 | 3.94 | 4.00 | 3.74 | 3.89 | 570,400 | 3.89 | | 20-Nov-09 | 3.79 | 4.02 | 3.69 | 3.91 | 816,400 | 3.91 | | 19-Nov-09 | 3.80 | 3.93 | 3.65 | 3.65 | 357,800 | 3.65 | | 18-Nov-09 | 3.94 | 4.03 | 3.73 | 3.82 | 611,400 | 3.82 | | 17-Nov-09 | 3.70 | 4.14 | 3.62 | 3.96 | 1,747,200 | 3.96 | | 16-Nov-09 | 3.26 | 3.77 | 3.20 | 3.77 | 664,300 | 3.77 | | 13-Nov-09 | 3.19 | 3.25 | 3.16 | 3.23 | 397,600 | 3.23 | | 12-Nov-09 | 3.23 | 3.27 | 3.10 | 3.19 | 729,300 | 3.19 | | 11-Nov-09 | 3.24 | 3.36 | 3.16 | 3.22 | 423,500 | 3.22 | | 10-Nov-09 | 3.35 | 3.36 | 3.17 | 3.19 | 244,400 | 3.19 | | 9-Nov-09 | 3.32 | 3.40 | 3.30 | 3.38 | 239,900 | 3.38 | | 6-Nov-09 | 3.12 | 3.25 | 3.11 | 3.25 | 182,800 | 3.25 | | 5-Nov-09 | 3.12 | 3.24 | 3.12 | 3.17 | 225,200 | 3.17 | | 4-Nov-09 | 3.40 | 3.40 | 3.06 | 3.08 | 389,800 | 3.08 | | 3-Nov-09 | 3.28 | 3.40 | 3.23 | 3.40 | 201,000 | 3.40 | | 2-Nov-09 | 3.15 | 3.35 | 3.15 | 3.31 | 215,900 | 3.31 | | 30-Oct-09 | 3.27 | 3.29 | 3.12 | 3.14 | 1,040,300 | 3.14 | | 29-Oct-09 | 3.19 | 3.35 | 3.19 | 3.30 | 411,400 | 3.30 | | 28-Oct-09 | 3.25 | 3.48 | 3.15 | 3.17 | 626,500 | 3.17 | | 27-Oct-09 | 3.11 | 3.20 | 3.07 | 3.19 | 320,100 | 3.19 | | 26-Oct-09 | 3.05 | 3.15 | 3.01 | 3.10 | 266,700 | 3.10 | | 23-Oct-09 | 3.06 | 3.08 | 2.99 | 3.06 | 238,000 | 3.06 | | 22-Oct-09 | 3.11 | 3.11 | 2.97 | 3.06 | 324,500 | 3.06 | | 21-Oct-09 | 3.15 | 3.25 | 3.10 | 3.11 | 306,000 | 3.11 | | 20-Oct-09 | 3.03 | 3.18 | 3.01 | 3.15 | 694,000 | 3.15 | | 19-Oct-09 | 3.15 | 3.19 | 2.97 | 3.02 | 447,700 | 3.02 | | 16-Oct-09 | 3.18 | 3.30 | 3.13 | 3.14 | 341,900 | 3.14 | | 15-Oct-09 | 3.36 | 3.50 | 3.18 | 3.18 | 374,800 | 3.18 | | 14-Oct-09 | 3.35 | 3.41 | 3.31 | 3.40 | 156,600 | 3.40 | | 13-Oct-09 | 3.60 | 3.61 | 3.30 | 3.32 | 324,900 | 3.32 | | 12-Oct-09 | 3.43 | 3.59 | 3.33 | 3.38 | 238,500 | 3.38 | | 9-Oct-09 | 3.31 | 3.49 | 3.31 | 3.38 | 246,500 | 3.38 | | 8-Oct-09 | 3.37 | 3.39 | 3.28 | 3.32 | 141,800 | 3.32 | | 7-Oct-09 | 3.28 | 3.44 | 3.20 | 3.34 | 138,400 | 3.34 | | 6-Oct-09 | 3.35 | 3.43 | 3.25 | 3.30 | 175,700 | 3.30 | | 5-Oct-09 | 3.20 | 3.35 | 3.18 | 3.33 | 264,200 | 3.33 | | 2-Oct-09 | 3.17 | 3.30 | 3.15 | 3.17 | 487,900 | 3.17 | | 1-Oct-09 | 3.59 | 3.65 | 3.16 | 3.17 | 717,700 | 3.17 | | 30-Sep-09 | 3.83 | 3.83 | 3.59 | 3.59 | 934,600 | 3.59 | | 29-Sep-09 | 4.13 | 4.18 | 4.07 | 4.07 | 138,000 | 4.07 | | 28-Sep-09 | 4.24 | 4.25 | 4.02 | 4.14 | 184,200 | 4.14 | | 25-Sep-09 | 3.84 | 4.23 | 3.84 | 4.23 | 326,200 | 4.23 | | 24-Sep-09 | 3.84 | 3.85 | 3.77 | 3.84 | 214,500 | 3.84 | | 23-Sep-09 | 3.91 | 3.97 | 3.81 | 3.83 | 315,100 | 3.83 | | 22-Sep-09 | 4.20 | 4.23 | 3.91 | 3.91 | 316,900 | 3.91 | | 21-Sep-09 | 4.28 | 4.39 | 4.18 | 4.18 | 259,600 | 4.18 | | 18-Sep-09 | 4.03 | 4.37 | 3.95 | 4.34 | 469,300 | 4.34 | | 17-Sep-09 | 4.06 | 4.10 | 3.97 | 4.02 | 173,100 | 4.02 | | 16-Sep-09 | 4.13 | 4.15 | 4.03 | 4.10 | 111,000 | 4.10 | | 15-Sep-09 | 4.10 | 4.19 | 4.02 | 4.12 | 100,600 | 4.12 | | 14-Sep-09 | 4.09 | 4.11 | 3.96 | 4.09 | 249,400 | 4.09 | | 11-Sep-09 | 3.99 | 4.21 | 3.95 | 4.11 | 339,900 | 4.11 | | 10-Sep-09 | 3.83 | 4.14 | 3.78 | 3.88 | 776,700 | 3.88 | | 9-Sep-09 | 3.67 | 3.74 | 3.59 | 3.69 | 179,400 | 3.69 | | 8-Sep-09 | 3.68 | 3.75 | 3.64 | 3.66 | 131,800 | 3.66 | | 4-Sep-09 | 3.58 | 3.65 | 3.48 | 3.65 | 182,800 | 3.65 | | 3-Sep-09 | 3.52 | 3.60 | 3.45 | 3.60 | 114,300 | 3.60 | | 2-Sep-09 | 3.55 | 3.65 | 3.48 | 3.51 | 96,000 | 3.51 | | 1-Sep-09 | 3.60 | 3.73 | 3.57 | 3.59 | 317,900 | 3.59 | | 31-Aug-09 | 3.61 | 3.66 | 3.51 | 3.64 | 327,000 | 3.64 | | 28-Aug-09 | 3.70 | 3.72 | 3.57 | 3.63 | 176,800 | 3.63 | | 27-Aug-09 | 3.62 | 3.68 | 3.57 | 3.67 | 182,200 | 3.67 | | 26-Aug-09 | 3.75 | 3.80 | 3.55 | 3.58 | 311,800 | 3.58 | | 25-Aug-09 | 3.65 | 3.73 | 3.59 | 3.59 | 119,100 | 3.59 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
Historical Prices
