| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 3.05 | 3.05 | 3.00 | 3.02 | 123,000 | 3.02 | | 23-Nov-09 | 3.11 | 3.11 | 3.02 | 3.03 | 1,086,600 | 3.03 | | 20-Nov-09 | 3.02 | 3.03 | 3.00 | 3.01 | 123,900 | 3.01 | | 19-Nov-09 | 2.93 | 3.06 | 2.93 | 2.98 | 81,500 | 2.98 | | 18-Nov-09 | 3.03 | 3.07 | 3.01 | 3.03 | 760,200 | 3.03 | | 17-Nov-09 | 3.05 | 3.05 | 2.99 | 3.01 | 105,200 | 3.01 | | 16-Nov-09 | 3.08 | 3.08 | 3.00 | 3.02 | 206,000 | 3.02 | | 13-Nov-09 | 2.98 | 3.03 | 2.98 | 3.03 | 245,700 | 3.03 | | 12-Nov-09 | 3.03 | 3.03 | 3.00 | 3.02 | 47,300 | 3.02 | | 11-Nov-09 | 3.01 | 3.03 | 3.00 | 3.02 | 107,700 | 3.02 | | 10-Nov-09 | 3.03 | 3.03 | 2.96 | 3.02 | 91,700 | 3.02 | | 9-Nov-09 | 2.97 | 3.02 | 2.97 | 3.01 | 93,000 | 3.01 | | 6-Nov-09 | 3.02 | 3.02 | 2.99 | 2.99 | 33,300 | 2.99 | | 5-Nov-09 | 2.99 | 3.02 | 2.97 | 3.02 | 148,800 | 3.02 | | 4-Nov-09 | 3.13 | 3.13 | 2.96 | 2.98 | 68,500 | 2.98 | | 3-Nov-09 | 2.96 | 2.98 | 2.91 | 2.97 | 102,500 | 2.97 | | 2-Nov-09 | 2.96 | 3.01 | 2.95 | 3.01 | 126,400 | 3.01 | | 30-Oct-09 | 2.98 | 3.00 | 2.91 | 2.96 | 66,200 | 2.96 | | 29-Oct-09 | 3.05 | 3.05 | 3.01 | 3.02 | 367,300 | 3.02 | | 28-Oct-09 | 2.98 | 3.01 | 2.98 | 3.00 | 238,100 | 3.00 | | 27-Oct-09 | 2.99 | 3.01 | 2.97 | 2.99 | 88,000 | 2.99 | | 26-Oct-09 | 3.01 | 3.02 | 2.98 | 2.98 | 30,900 | 2.98 | | 23-Oct-09 | 2.99 | 3.02 | 2.98 | 2.98 | 49,900 | 2.98 | | 22-Oct-09 | 3.03 | 3.03 | 2.99 | 2.99 | 144,200 | 2.99 | | 21-Oct-09 | 3.03 | 3.03 | 3.00 | 3.01 | 93,400 | 3.01 | | 20-Oct-09 | 3.11 | 3.11 | 3.00 | 3.01 | 148,300 | 3.01 | | 19-Oct-09 | 3.05 | 3.05 | 2.99 | 3.02 | 428,500 | 3.02 | | 16-Oct-09 | 3.01 | 3.04 | 3.01 | 3.02 | 304,400 | 3.02 | | 15-Oct-09 | 2.98 | 3.03 | 2.98 | 3.01 | 177,400 | 3.01 | | 14-Oct-09 | 2.99 | 3.01 | 2.96 | 2.99 | 86,500 | 2.99 | | 13-Oct-09 | 3.05 | 3.05 | 2.94 | 3.01 | 198,700 | 3.01 | | 12-Oct-09 | 3.13 | 3.13 | 3.02 | 3.08 | 68,700 | 3.08 | | 9-Oct-09 | 3.07 | 3.12 | 3.04 | 3.12 | 57,000 | 3.12 | | 8-Oct-09 | 3.10 | 3.11 | 3.06 | 3.10 | 34,200 | 3.10 | | 7-Oct-09 | 3.08 | 3.12 | 3.05 | 3.12 | 36,200 | 3.12 | | 6-Oct-09 | 3.09 | 3.13 | 3.06 | 3.11 | 70,900 | 3.11 | | 5-Oct-09 | 3.10 | 3.12 | 3.04 | 3.12 | 54,000 | 3.12 | | 2-Oct-09 | 3.01 | 3.06 | 3.01 | 3.04 | 64,900 | 3.04 | | 1-Oct-09 | 3.05 | 3.08 | 3.02 | 3.04 | 70,800 | 3.04 | | 30-Sep-09 | 3.07 | 3.10 | 3.05 | 3.06 | 90,600 | 3.06 | | 29-Sep-09 | 3.13 | 3.13 | 3.06 | 3.07 | 77,200 | 3.07 | | 28-Sep-09 | 3.08 | 3.11 | 3.06 | 3.11 | 83,500 | 3.11 | | 25-Sep-09 | 2.98 | 3.13 | 2.98 | 3.07 | 55,800 | 3.07 | | 24-Sep-09 | 3.15 | 3.15 | 3.05 | 3.08 | 108,700 | 3.08 | | 23-Sep-09 | 3.14 | 3.15 | 3.09 | 3.15 | 171,200 | 3.15 | | 22-Sep-09 | 3.16 | 3.17 | 3.13 | 3.15 | 53,600 | 3.15 | | 21-Sep-09 | 3.15 | 3.17 | 3.11 | 3.17 | 49,200 | 3.17 | | 18-Sep-09 | 3.18 | 3.18 | 3.13 | 3.15 | 89,600 | 3.15 | | 17-Sep-09 | 3.21 | 3.23 | 3.15 | 3.19 | 128,000 | 3.19 | | 16-Sep-09 | 3.31 | 3.40 | 3.19 | 3.22 | 184,400 | 3.22 | | 15-Sep-09 | 3.23 | 3.24 | 3.20 | 3.22 | 96,500 | 3.22 | | 14-Sep-09 | 3.23 | 3.27 | 3.20 | 3.22 | 195,100 | 3.22 | | 11-Sep-09 | 3.23 | 3.26 | 3.20 | 3.22 | 107,400 | 3.22 | | 10-Sep-09 | 3.26 | 3.29 | 3.21 | 3.25 | 70,200 | 3.25 | | 9-Sep-09 | 3.24 | 3.25 | 3.22 | 3.23 | 147,500 | 3.23 | | 8-Sep-09 | 3.30 | 3.30 | 3.22 | 3.24 | 116,900 | 3.24 | | 4-Sep-09 | 3.21 | 3.23 | 3.14 | 3.19 | 48,500 | 3.19 | | 3-Sep-09 | 3.11 | 3.22 | 3.10 | 3.20 | 118,600 | 3.20 | | 2-Sep-09 | 3.14 | 3.14 | 3.07 | 3.07 | 48,100 | 3.07 | | 1-Sep-09 | 3.16 | 3.19 | 3.08 | 3.14 | 99,600 | 3.14 | | 31-Aug-09 | 3.16 | 3.19 | 3.12 | 3.13 | 104,600 | 3.13 | | 28-Aug-09 | 3.17 | 3.22 | 3.16 | 3.18 | 70,500 | 3.18 | | 27-Aug-09 | 3.22 | 3.22 | 3.15 | 3.19 | 90,600 | 3.19 | | 26-Aug-09 | 3.23 | 3.23 | 3.14 | 3.20 | 90,500 | 3.20 | | 25-Aug-09 | 3.30 | 3.33 | 3.26 | 3.30 | 42,800 | 3.30 | | 24-Aug-09 | 3.33 | 3.37 | 3.26 | 3.29 | 121,900 | 3.29 | | * Close price adjusted for dividends and splits. |
|
0.16% Nasdaq 
Historical Prices
