| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 3.58 | 3.66 | 3.43 | 3.55 | 373,100 | 3.55 | | 23-Nov-09 | 3.56 | 3.68 | 3.49 | 3.56 | 617,300 | 3.56 | | 20-Nov-09 | 3.48 | 3.59 | 3.40 | 3.45 | 448,100 | 3.45 | | 19-Nov-09 | 3.75 | 3.78 | 3.47 | 3.50 | 528,000 | 3.50 | | 18-Nov-09 | 3.74 | 3.80 | 3.71 | 3.80 | 328,700 | 3.80 | | 17-Nov-09 | 3.78 | 3.82 | 3.66 | 3.75 | 660,400 | 3.75 | | 16-Nov-09 | 3.54 | 3.86 | 3.54 | 3.84 | 708,200 | 3.84 | | 13-Nov-09 | 3.52 | 3.53 | 3.38 | 3.47 | 375,300 | 3.47 | | 12-Nov-09 | 3.48 | 3.59 | 3.43 | 3.48 | 365,400 | 3.48 | | 11-Nov-09 | 3.54 | 3.58 | 3.42 | 3.48 | 256,600 | 3.48 | | 10-Nov-09 | 3.50 | 3.55 | 3.40 | 3.49 | 435,800 | 3.49 | | 9-Nov-09 | 3.42 | 3.61 | 3.38 | 3.53 | 743,900 | 3.53 | | 6-Nov-09 | 3.21 | 3.38 | 3.10 | 3.37 | 606,800 | 3.37 | | 5-Nov-09 | 2.95 | 3.34 | 2.85 | 3.30 | 781,300 | 3.30 | | 4-Nov-09 | 3.26 | 3.27 | 2.93 | 2.98 | 1,335,900 | 2.98 | | 3-Nov-09 | 3.08 | 3.24 | 3.02 | 3.24 | 323,300 | 3.24 | | 2-Nov-09 | 3.18 | 3.19 | 2.93 | 3.15 | 783,700 | 3.15 | | 30-Oct-09 | 3.28 | 3.35 | 3.01 | 3.15 | 936,000 | 3.15 | | 29-Oct-09 | 3.07 | 3.36 | 3.07 | 3.35 | 935,700 | 3.35 | | 28-Oct-09 | 3.00 | 3.16 | 2.93 | 2.99 | 938,300 | 2.99 | | 27-Oct-09 | 3.44 | 3.50 | 2.95 | 3.03 | 2,361,300 | 3.03 | | 26-Oct-09 | 3.56 | 3.73 | 3.40 | 3.43 | 772,500 | 3.43 | | 23-Oct-09 | 3.95 | 3.98 | 3.40 | 3.54 | 2,381,800 | 3.54 | | 22-Oct-09 | 4.14 | 4.19 | 3.84 | 3.85 | 785,200 | 3.85 | | 21-Oct-09 | 4.30 | 4.34 | 4.13 | 4.14 | 868,600 | 4.14 | | 20-Oct-09 | 4.67 | 4.68 | 4.38 | 4.40 | 339,700 | 4.40 | | 19-Oct-09 | 4.61 | 4.74 | 4.58 | 4.68 | 309,500 | 4.68 | | 16-Oct-09 | 4.34 | 4.66 | 4.34 | 4.60 | 845,900 | 4.60 | | 15-Oct-09 | 4.49 | 4.59 | 4.39 | 4.41 | 264,400 | 4.41 | | 14-Oct-09 | 4.28 | 4.62 | 4.28 | 4.57 | 637,600 | 4.57 | | 13-Oct-09 | 4.39 | 4.48 | 4.30 | 4.30 | 451,700 | 4.30 | | 12-Oct-09 | 4.45 | 4.59 | 4.38 | 4.41 | 237,000 | 4.41 | | 9-Oct-09 | 4.32 | 4.52 | 4.28 | 4.45 | 518,100 | 4.45 | | 8-Oct-09 | 4.72 | 4.90 | 4.35 | 4.35 | 752,300 | 4.35 | | 7-Oct-09 | 4.57 | 4.73 | 4.51 | 4.59 | 223,900 | 4.59 | | 6-Oct-09 | 4.51 | 4.79 | 4.50 | 4.62 | 360,000 | 4.62 | | 5-Oct-09 | 4.34 | 4.59 | 4.23 | 4.47 | 336,600 | 4.47 | | 2-Oct-09 | 4.31 | 4.49 | 4.21 | 4.31 | 432,800 | 4.31 | | 1-Oct-09 | 4.47 | 4.85 | 4.37 | 4.49 | 826,600 | 4.49 | | 30-Sep-09 | 4.65 | 4.69 | 4.28 | 4.53 | 948,700 | 4.53 | | 29-Sep-09 | 4.92 | 4.96 | 4.62 | 4.62 | 457,800 | 4.62 | | 28-Sep-09 | 4.62 | 4.97 | 4.51 | 4.92 | 525,600 | 4.92 | | 25-Sep-09 | 4.59 | 4.84 | 4.48 | 4.56 | 350,000 | 4.56 | | 24-Sep-09 | 4.83 | 4.87 | 4.50 | 4.60 | 728,300 | 4.60 | | 23-Sep-09 | 5.13 | 5.14 | 4.77 | 4.77 | 608,800 | 4.77 | | 22-Sep-09 | 5.00 | 5.27 | 4.87 | 5.10 | 1,078,100 | 5.10 | | 21-Sep-09 | 4.61 | 5.08 | 4.55 | 4.93 | 745,100 | 4.93 | | 18-Sep-09 | 4.47 | 5.31 | 4.47 | 4.72 | 2,234,900 | 4.72 | | 17-Sep-09 | 4.67 | 4.84 | 4.40 | 4.51 | 1,657,000 | 4.51 | | 16-Sep-09 | 4.73 | 4.76 | 4.53 | 4.70 | 599,300 | 4.70 | | 15-Sep-09 | 4.80 | 4.86 | 4.64 | 4.74 | 360,900 | 4.74 | | 14-Sep-09 | 4.65 | 4.86 | 4.49 | 4.84 | 457,000 | 4.84 | | 11-Sep-09 | 4.85 | 4.93 | 4.62 | 4.73 | 1,058,500 | 4.73 | | 10-Sep-09 | 4.21 | 4.92 | 4.21 | 4.78 | 1,186,000 | 4.78 | | 9-Sep-09 | 4.01 | 4.32 | 3.92 | 4.21 | 688,300 | 4.21 | | 8-Sep-09 | 4.00 | 4.39 | 3.97 | 3.99 | 809,100 | 3.99 | | 4-Sep-09 | 3.43 | 3.94 | 3.37 | 3.94 | 724,300 | 3.94 | | 3-Sep-09 | 3.78 | 3.78 | 3.34 | 3.43 | 537,500 | 3.43 | | 2-Sep-09 | 3.82 | 3.82 | 3.60 | 3.72 | 881,000 | 3.72 | | 1-Sep-09 | 4.01 | 4.32 | 3.71 | 3.83 | 709,700 | 3.83 | | 31-Aug-09 | 4.03 | 4.17 | 3.97 | 4.11 | 543,500 | 4.11 | | 28-Aug-09 | 4.06 | 4.17 | 3.99 | 4.13 | 691,100 | 4.13 | | 27-Aug-09 | 3.80 | 3.99 | 3.70 | 3.99 | 445,200 | 3.99 | | 26-Aug-09 | 3.81 | 3.91 | 3.71 | 3.85 | 354,500 | 3.85 | | 25-Aug-09 | 3.91 | 3.99 | 3.76 | 3.83 | 417,400 | 3.83 | | 24-Aug-09 | 3.96 | 3.98 | 3.82 | 3.92 | 601,700 | 3.92 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
0.095 (2.68%) 
Historical Prices
