| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 3.47 | 3.55 | 3.40 | 3.46 | 4,073,900 | 3.46 | | 19-Nov-09 | 3.48 | 3.58 | 3.31 | 3.57 | 7,371,300 | 3.57 | | 18-Nov-09 | 3.70 | 3.80 | 3.53 | 3.53 | 5,779,400 | 3.53 | | 17-Nov-09 | 3.55 | 3.68 | 3.46 | 3.65 | 3,175,500 | 3.65 | | 16-Nov-09 | 3.50 | 3.66 | 3.50 | 3.64 | 5,061,700 | 3.64 | | 13-Nov-09 | 3.33 | 3.52 | 3.33 | 3.45 | 2,896,500 | 3.45 | | 12-Nov-09 | 3.41 | 3.54 | 3.32 | 3.41 | 5,841,600 | 3.41 | | 11-Nov-09 | 3.61 | 3.68 | 3.45 | 3.48 | 7,044,400 | 3.48 | | 10-Nov-09 | 3.69 | 3.72 | 3.38 | 3.53 | 8,064,800 | 3.53 | | 9-Nov-09 | 3.85 | 3.91 | 3.70 | 3.75 | 4,888,400 | 3.75 | | 6-Nov-09 | 3.63 | 3.87 | 3.60 | 3.69 | 3,493,000 | 3.69 | | 5-Nov-09 | 3.75 | 3.75 | 3.55 | 3.62 | 2,848,000 | 3.62 | | 4-Nov-09 | 3.75 | 3.84 | 3.68 | 3.69 | 6,640,400 | 3.69 | | 3-Nov-09 | 3.24 | 3.68 | 3.18 | 3.67 | 5,112,900 | 3.67 | | 2-Nov-09 | 3.15 | 3.31 | 3.11 | 3.27 | 4,280,400 | 3.27 | | 30-Oct-09 | 3.20 | 3.20 | 2.96 | 3.07 | 3,187,100 | 3.07 | | 29-Oct-09 | 3.17 | 3.35 | 3.13 | 3.18 | 3,202,700 | 3.18 | | 28-Oct-09 | 3.22 | 3.29 | 3.00 | 3.04 | 3,791,400 | 3.04 | | 27-Oct-09 | 3.35 | 3.40 | 3.21 | 3.27 | 2,453,600 | 3.27 | | 26-Oct-09 | 3.62 | 3.68 | 3.31 | 3.35 | 3,759,800 | 3.35 | | 23-Oct-09 | 3.62 | 3.65 | 3.54 | 3.59 | 2,608,600 | 3.59 | | 22-Oct-09 | 3.51 | 3.65 | 3.48 | 3.52 | 4,805,100 | 3.52 | | 21-Oct-09 | 3.45 | 3.80 | 3.45 | 3.53 | 5,778,100 | 3.53 | | 20-Oct-09 | 3.60 | 3.61 | 3.49 | 3.52 | 2,970,100 | 3.52 | | 19-Oct-09 | 3.44 | 3.61 | 3.40 | 3.60 | 2,056,800 | 3.60 | | 16-Oct-09 | 3.31 | 3.58 | 3.31 | 3.44 | 2,196,400 | 3.44 | | 15-Oct-09 | 3.45 | 3.48 | 3.38 | 3.39 | 2,614,900 | 3.39 | | 14-Oct-09 | 3.51 | 3.57 | 3.44 | 3.52 | 4,264,700 | 3.52 | | 13-Oct-09 | 3.60 | 3.61 | 3.43 | 3.58 | 3,035,400 | 3.58 | | 12-Oct-09 | 3.65 | 3.67 | 3.51 | 3.53 | 2,380,100 | 3.53 | | 9-Oct-09 | 3.52 | 3.62 | 3.50 | 3.54 | 1,784,100 | 3.54 | | 8-Oct-09 | 3.57 | 3.64 | 3.48 | 3.60 | 4,057,300 | 3.60 | | 7-Oct-09 | 3.54 | 3.63 | 3.43 | 3.46 | 3,349,100 | 3.46 | | 6-Oct-09 | 3.52 | 3.70 | 3.43 | 3.52 | 6,853,100 | 3.52 | | 5-Oct-09 | 3.23 | 3.38 | 3.21 | 3.27 | 2,313,000 | 3.27 | | 2-Oct-09 | 3.04 | 3.28 | 3.02 | 3.24 | 2,508,400 | 3.24 | | 1-Oct-09 | 3.36 | 3.36 | 3.04 | 3.15 | 3,112,400 | 3.15 | | 30-Sep-09 | 3.45 | 3.50 | 3.33 | 3.37 | 2,934,300 | 3.37 | | 29-Sep-09 | 3.13 | 3.40 | 3.13 | 3.34 | 2,697,700 | 3.34 | | 28-Sep-09 | 3.11 | 3.28 | 3.06 | 3.18 | 3,703,500 | 3.18 | | 25-Sep-09 | 2.94 | 3.16 | 2.92 | 3.11 | 3,384,200 | 3.11 | | 24-Sep-09 | 3.18 | 3.20 | 2.93 | 3.08 | 4,525,600 | 3.08 | | 23-Sep-09 | 3.18 | 3.29 | 3.14 | 3.18 | 3,245,800 | 3.18 | | 22-Sep-09 | 3.30 | 3.35 | 3.22 | 3.24 | 2,692,100 | 3.24 | | 21-Sep-09 | 3.12 | 3.20 | 3.01 | 3.15 | 3,735,000 | 3.15 | | 18-Sep-09 | 3.34 | 3.39 | 3.17 | 3.17 | 6,676,500 | 3.17 | | 17-Sep-09 | 3.47 | 3.53 | 3.21 | 3.38 | 5,335,900 | 3.38 | | 16-Sep-09 | 3.67 | 3.71 | 3.55 | 3.56 | 4,658,500 | 3.56 | | 15-Sep-09 | 3.34 | 3.57 | 3.30 | 3.52 | 5,882,800 | 3.52 | | 14-Sep-09 | 3.29 | 3.39 | 3.22 | 3.39 | 2,912,600 | 3.39 | | 11-Sep-09 | 3.29 | 3.46 | 3.23 | 3.35 | 5,014,900 | 3.35 | | 10-Sep-09 | 2.97 | 3.23 | 2.97 | 3.16 | 3,563,600 | 3.16 | | 9-Sep-09 | 3.15 | 3.15 | 2.94 | 3.03 | 3,066,000 | 3.03 | | 8-Sep-09 | 3.27 | 3.37 | 3.07 | 3.07 | 4,861,200 | 3.07 | | 4-Sep-09 | 3.11 | 3.20 | 3.04 | 3.17 | 3,526,300 | 3.17 | | 3-Sep-09 | 2.93 | 3.18 | 2.88 | 3.12 | 8,175,200 | 3.12 | | 2-Sep-09 | 2.57 | 2.94 | 2.57 | 2.94 | 7,392,900 | 2.94 | | 1-Sep-09 | 2.56 | 2.64 | 2.51 | 2.57 | 2,763,900 | 2.57 | | 31-Aug-09 | 2.59 | 2.63 | 2.53 | 2.62 | 1,878,900 | 2.62 | | 28-Aug-09 | 2.57 | 2.66 | 2.57 | 2.61 | 1,850,500 | 2.61 | | 27-Aug-09 | 2.50 | 2.59 | 2.43 | 2.57 | 1,663,700 | 2.57 | | 26-Aug-09 | 2.52 | 2.52 | 2.40 | 2.50 | 1,447,600 | 2.50 | | 25-Aug-09 | 2.53 | 2.53 | 2.39 | 2.46 | 1,840,000 | 2.46 | | 24-Aug-09 | 2.51 | 2.59 | 2.40 | 2.43 | 1,965,800 | 2.43 | | 21-Aug-09 | 2.48 | 2.59 | 2.46 | 2.50 | 2,558,300 | 2.50 | | 20-Aug-09 | 2.41 | 2.50 | 2.38 | 2.43 | 1,569,100 | 2.43 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
Historical Prices
