| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 3.15 | 3.15 | 3.06 | 3.14 | 184,100 | 3.14 | | 24-Nov-09 | 3.07 | 3.13 | 3.02 | 3.10 | 214,800 | 3.10 | | 23-Nov-09 | 3.09 | 3.14 | 3.07 | 3.08 | 143,500 | 3.08 | | 20-Nov-09 | 3.03 | 3.16 | 3.03 | 3.12 | 127,400 | 3.12 | | 19-Nov-09 | 3.15 | 3.15 | 3.06 | 3.09 | 37,400 | 3.09 | | 18-Nov-09 | 3.14 | 3.15 | 3.11 | 3.15 | 71,300 | 3.15 | | 17-Nov-09 | 3.16 | 3.19 | 3.13 | 3.14 | 235,000 | 3.14 | | 16-Nov-09 | 3.06 | 3.20 | 3.01 | 3.17 | 167,400 | 3.17 | | 13-Nov-09 | 3.11 | 3.11 | 3.01 | 3.06 | 79,200 | 3.06 | | 12-Nov-09 | 3.03 | 3.05 | 3.00 | 3.04 | 118,700 | 3.04 | | 11-Nov-09 | 3.09 | 3.09 | 3.00 | 3.05 | 73,100 | 3.05 | | 10-Nov-09 | 3.10 | 3.16 | 3.02 | 3.05 | 118,700 | 3.05 | | 9-Nov-09 | 3.05 | 3.20 | 3.05 | 3.16 | 99,800 | 3.16 | | 6-Nov-09 | 3.12 | 3.16 | 3.10 | 3.10 | 40,400 | 3.10 | | 5-Nov-09 | 3.20 | 3.20 | 3.08 | 3.12 | 125,300 | 3.12 | | 4-Nov-09 | 3.10 | 3.23 | 3.02 | 3.14 | 241,700 | 3.14 | | 3-Nov-09 | 3.30 | 3.30 | 2.95 | 3.00 | 473,900 | 3.00 | | 2-Nov-09 | 3.17 | 3.39 | 3.17 | 3.31 | 282,200 | 3.31 | | 30-Oct-09 | 3.53 | 3.59 | 3.30 | 3.45 | 246,300 | 3.45 | | 29-Oct-09 | 3.36 | 3.58 | 3.24 | 3.49 | 113,200 | 3.49 | | 28-Oct-09 | 3.61 | 3.61 | 3.31 | 3.42 | 157,400 | 3.42 | | 27-Oct-09 | 3.63 | 3.70 | 3.55 | 3.60 | 82,100 | 3.60 | | 26-Oct-09 | 3.71 | 3.73 | 3.42 | 3.60 | 172,500 | 3.60 | | 23-Oct-09 | 3.81 | 3.82 | 3.60 | 3.65 | 152,900 | 3.65 | | 22-Oct-09 | 3.86 | 3.90 | 3.81 | 3.82 | 76,700 | 3.82 | | 21-Oct-09 | 3.93 | 4.00 | 3.86 | 3.88 | 137,700 | 3.88 | | 20-Oct-09 | 3.94 | 4.04 | 3.93 | 3.94 | 140,100 | 3.94 | | 19-Oct-09 | 4.06 | 4.06 | 3.95 | 4.00 | 127,100 | 4.00 | | 16-Oct-09 | 3.99 | 4.04 | 3.88 | 4.03 | 86,000 | 4.03 | | 15-Oct-09 | 3.85 | 3.99 | 3.81 | 3.99 | 254,500 | 3.99 | | 14-Oct-09 | 3.96 | 3.97 | 3.85 | 3.93 | 410,400 | 3.93 | | 13-Oct-09 | 3.95 | 3.95 | 3.62 | 3.89 | 181,800 | 3.89 | | 12-Oct-09 | 3.95 | 4.00 | 3.88 | 3.90 | 150,700 | 3.90 | | 9-Oct-09 | 3.77 | 3.90 | 3.77 | 3.86 | 122,000 | 3.86 | | 8-Oct-09 | 3.85 | 3.85 | 3.73 | 3.83 | 63,500 | 3.83 | | 7-Oct-09 | 3.54 | 3.78 | 3.54 | 3.74 | 108,900 | 3.74 | | 6-Oct-09 | 3.74 | 3.76 | 3.70 | 3.74 | 49,500 | 3.74 | | 5-Oct-09 | 3.56 | 3.76 | 3.56 | 3.71 | 88,300 | 3.71 | | 2-Oct-09 | 3.53 | 3.68 | 3.50 | 3.68 | 209,100 | 3.68 | | 1-Oct-09 | 3.64 | 3.69 | 3.58 | 3.60 | 235,700 | 3.60 | | 30-Sep-09 | 3.78 | 3.80 | 3.54 | 3.66 | 127,000 | 3.66 | | 29-Sep-09 | 3.70 | 3.79 | 3.60 | 3.70 | 126,300 | 3.70 | | 28-Sep-09 | 3.70 | 3.76 | 3.58 | 3.69 | 177,600 | 3.69 | | 25-Sep-09 | 3.69 | 3.80 | 3.63 | 3.67 | 100,700 | 3.67 | | 24-Sep-09 | 3.82 | 4.00 | 3.65 | 3.71 | 83,200 | 3.71 | | 23-Sep-09 | 3.96 | 4.12 | 3.89 | 3.91 | 294,400 | 3.91 | | 22-Sep-09 | 3.66 | 4.08 | 3.61 | 4.02 | 394,700 | 4.02 | | 21-Sep-09 | 3.63 | 3.69 | 3.55 | 3.62 | 89,400 | 3.62 | | 18-Sep-09 | 3.68 | 3.75 | 3.60 | 3.60 | 130,600 | 3.60 | | 17-Sep-09 | 3.90 | 3.90 | 3.72 | 3.73 | 62,100 | 3.73 | | 16-Sep-09 | 3.64 | 3.76 | 3.60 | 3.74 | 113,800 | 3.74 | | 15-Sep-09 | 3.80 | 3.98 | 3.62 | 3.72 | 196,400 | 3.72 | | 14-Sep-09 | 3.70 | 3.98 | 3.68 | 3.80 | 113,200 | 3.80 | | 11-Sep-09 | 3.56 | 3.87 | 3.50 | 3.70 | 205,000 | 3.70 | | 10-Sep-09 | 3.40 | 3.64 | 3.37 | 3.55 | 161,700 | 3.55 | | 9-Sep-09 | 3.30 | 3.45 | 3.30 | 3.39 | 104,400 | 3.39 | | 8-Sep-09 | 3.31 | 3.40 | 3.26 | 3.37 | 84,600 | 3.37 | | 4-Sep-09 | 3.20 | 3.30 | 3.18 | 3.27 | 86,800 | 3.27 | | 3-Sep-09 | 3.19 | 3.19 | 3.10 | 3.16 | 62,700 | 3.16 | | 2-Sep-09 | 3.21 | 3.21 | 3.17 | 3.20 | 61,700 | 3.20 | | 1-Sep-09 | 3.42 | 3.42 | 3.19 | 3.22 | 176,200 | 3.22 | | 31-Aug-09 | 3.35 | 3.39 | 3.20 | 3.39 | 212,400 | 3.39 | | 28-Aug-09 | 3.42 | 3.46 | 3.28 | 3.35 | 175,200 | 3.35 | | 27-Aug-09 | 3.35 | 3.44 | 3.26 | 3.38 | 107,200 | 3.38 | | 26-Aug-09 | 3.30 | 3.42 | 3.15 | 3.31 | 142,200 | 3.31 | | 25-Aug-09 | 3.30 | 3.45 | 3.23 | 3.25 | 125,200 | 3.25 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
Historical Prices
