| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 3.16 | 3.20 | 3.04 | 3.05 | 243,100 | 3.05 | | 24-Nov-09 | 3.10 | 3.14 | 3.06 | 3.13 | 424,200 | 3.13 | | 23-Nov-09 | 3.08 | 3.17 | 3.07 | 3.11 | 254,100 | 3.11 | | 20-Nov-09 | 2.95 | 3.12 | 2.95 | 3.02 | 346,800 | 3.02 | | 19-Nov-09 | 3.04 | 3.11 | 2.96 | 2.99 | 379,700 | 2.99 | | 18-Nov-09 | 3.11 | 3.21 | 3.02 | 3.12 | 528,100 | 3.12 | | 17-Nov-09 | 3.18 | 3.34 | 3.10 | 3.12 | 472,700 | 3.12 | | 16-Nov-09 | 3.09 | 3.22 | 3.08 | 3.19 | 345,000 | 3.19 | | 13-Nov-09 | 3.14 | 3.19 | 3.03 | 3.06 | 163,400 | 3.06 | | 12-Nov-09 | 3.11 | 3.23 | 3.11 | 3.13 | 307,600 | 3.13 | | 11-Nov-09 | 3.22 | 3.23 | 3.06 | 3.16 | 466,100 | 3.16 | | 10-Nov-09 | 3.33 | 3.33 | 3.13 | 3.16 | 655,500 | 3.16 | | 9-Nov-09 | 3.51 | 3.51 | 3.32 | 3.35 | 261,200 | 3.35 | | 6-Nov-09 | 3.30 | 3.47 | 3.25 | 3.45 | 291,300 | 3.45 | | 5-Nov-09 | 3.28 | 3.49 | 3.25 | 3.44 | 243,700 | 3.44 | | 4-Nov-09 | 3.49 | 3.55 | 3.21 | 3.25 | 589,000 | 3.25 | | 3-Nov-09 | 3.46 | 3.58 | 3.30 | 3.44 | 566,100 | 3.44 | | 2-Nov-09 | 3.79 | 3.79 | 3.37 | 3.50 | 267,300 | 3.50 | | 30-Oct-09 | 3.44 | 3.71 | 3.35 | 3.71 | 491,600 | 3.71 | | 29-Oct-09 | 3.40 | 3.61 | 3.37 | 3.50 | 500,300 | 3.50 | | 28-Oct-09 | 3.62 | 3.74 | 3.35 | 3.35 | 413,900 | 3.35 | | 27-Oct-09 | 3.77 | 3.90 | 3.74 | 3.74 | 320,000 | 3.74 | | 26-Oct-09 | 3.70 | 3.83 | 3.64 | 3.75 | 405,000 | 3.75 | | 23-Oct-09 | 3.81 | 3.89 | 3.65 | 3.65 | 494,500 | 3.65 | | 22-Oct-09 | 3.77 | 3.93 | 3.70 | 3.80 | 376,200 | 3.80 | | 21-Oct-09 | 3.71 | 3.92 | 3.67 | 3.78 | 349,600 | 3.78 | | 20-Oct-09 | 3.94 | 3.95 | 3.71 | 3.71 | 167,400 | 3.71 | | 19-Oct-09 | 3.93 | 3.98 | 3.82 | 3.93 | 235,700 | 3.93 | | 16-Oct-09 | 3.98 | 4.03 | 3.83 | 3.89 | 310,200 | 3.89 | | 15-Oct-09 | 4.17 | 4.24 | 3.97 | 4.01 | 343,000 | 4.01 | | 14-Oct-09 | 4.15 | 4.24 | 4.12 | 4.20 | 343,400 | 4.20 | | 13-Oct-09 | 3.97 | 4.11 | 3.89 | 4.11 | 339,800 | 4.11 | | 12-Oct-09 | 4.06 | 4.13 | 3.88 | 3.96 | 151,400 | 3.96 | | 9-Oct-09 | 3.82 | 4.05 | 3.82 | 4.05 | 434,000 | 4.05 | | 8-Oct-09 | 3.69 | 3.83 | 3.60 | 3.80 | 275,800 | 3.80 | | 7-Oct-09 | 3.72 | 3.77 | 3.56 | 3.62 | 366,900 | 3.62 | | 6-Oct-09 | 3.66 | 3.73 | 3.55 | 3.72 | 592,400 | 3.72 | | 5-Oct-09 | 3.65 | 3.79 | 3.57 | 3.62 | 436,200 | 3.62 | | 5-Oct-09 | $ 0.06 Dividend | | 2-Oct-09 | 3.80 | 3.86 | 3.65 | 3.69 | 263,200 | 3.63 | | 1-Oct-09 | 4.15 | 4.20 | 3.92 | 3.93 | 387,900 | 3.87 | | 30-Sep-09 | 4.23 | 4.28 | 4.00 | 4.17 | 486,900 | 4.10 | | 29-Sep-09 | 4.07 | 4.25 | 4.04 | 4.15 | 480,700 | 4.08 | | 28-Sep-09 | 3.87 | 4.09 | 3.78 | 4.09 | 382,400 | 4.02 | | 25-Sep-09 | 3.90 | 4.25 | 3.76 | 3.83 | 492,400 | 3.77 | | 24-Sep-09 | 3.95 | 4.02 | 3.85 | 3.90 | 655,100 | 3.84 | | 23-Sep-09 | 4.10 | 4.10 | 3.90 | 3.92 | 674,400 | 3.86 | | 22-Sep-09 | 4.04 | 4.10 | 3.89 | 4.08 | 777,800 | 4.01 | | 21-Sep-09 | 3.98 | 4.20 | 3.94 | 4.00 | 277,500 | 3.93 | | 18-Sep-09 | 3.93 | 4.15 | 3.81 | 4.09 | 1,520,000 | 4.02 | | 17-Sep-09 | 3.75 | 3.97 | 3.63 | 3.92 | 1,241,000 | 3.86 | | 16-Sep-09 | 3.65 | 3.82 | 3.52 | 3.77 | 717,200 | 3.71 | | 15-Sep-09 | 3.50 | 3.60 | 3.47 | 3.55 | 685,600 | 3.49 | | 14-Sep-09 | 3.40 | 3.55 | 3.40 | 3.50 | 429,700 | 3.44 | | 11-Sep-09 | 3.50 | 3.51 | 3.35 | 3.42 | 338,700 | 3.36 | | 10-Sep-09 | 3.50 | 3.53 | 3.42 | 3.50 | 315,400 | 3.44 | | 9-Sep-09 | 3.38 | 3.55 | 3.31 | 3.50 | 769,600 | 3.44 | | 8-Sep-09 | 3.34 | 3.40 | 3.31 | 3.37 | 167,800 | 3.32 | | 4-Sep-09 | 3.20 | 3.32 | 3.12 | 3.31 | 144,200 | 3.26 | | 3-Sep-09 | 3.16 | 3.25 | 3.09 | 3.21 | 227,700 | 3.16 | | 2-Sep-09 | 3.35 | 3.35 | 3.13 | 3.14 | 177,300 | 3.09 | | 1-Sep-09 | 3.61 | 3.61 | 3.28 | 3.37 | 330,800 | 3.32 | | 31-Aug-09 | 3.61 | 3.68 | 3.45 | 3.64 | 368,700 | 3.58 | | 28-Aug-09 | 3.74 | 3.74 | 3.49 | 3.70 | 409,200 | 3.64 | | 27-Aug-09 | 3.79 | 3.79 | 3.50 | 3.71 | 601,700 | 3.65 | | 26-Aug-09 | 3.55 | 3.85 | 3.47 | 3.78 | 523,200 | 3.72 | | 25-Aug-09 | 3.32 | 3.58 | 3.29 | 3.56 | 201,000 | 3.50 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
0.08 (2.56%) 
Historical Prices
