| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 3.75 | 3.80 | 3.71 | 3.75 | 165,900 | 3.75 | | 24-Nov-09 | 3.59 | 3.69 | 3.51 | 3.69 | 238,500 | 3.69 | | 23-Nov-09 | 3.62 | 3.73 | 3.56 | 3.58 | 422,600 | 3.58 | | 20-Nov-09 | 3.51 | 3.60 | 3.49 | 3.55 | 149,200 | 3.55 | | 19-Nov-09 | 3.68 | 3.70 | 3.52 | 3.53 | 249,400 | 3.53 | | 18-Nov-09 | 3.67 | 3.70 | 3.65 | 3.66 | 256,700 | 3.66 | | 17-Nov-09 | 3.67 | 3.74 | 3.62 | 3.65 | 436,600 | 3.65 | | 16-Nov-09 | 3.62 | 3.68 | 3.43 | 3.68 | 176,300 | 3.68 | | 13-Nov-09 | 3.55 | 3.63 | 3.45 | 3.53 | 311,100 | 3.53 | | 12-Nov-09 | 3.62 | 3.72 | 3.48 | 3.54 | 338,400 | 3.54 | | 11-Nov-09 | 3.63 | 3.68 | 3.54 | 3.60 | 228,100 | 3.60 | | 10-Nov-09 | 3.51 | 3.60 | 3.43 | 3.58 | 317,200 | 3.58 | | 9-Nov-09 | 3.41 | 3.59 | 3.39 | 3.55 | 466,800 | 3.55 | | 6-Nov-09 | 3.49 | 3.60 | 3.21 | 3.36 | 552,500 | 3.36 | | 5-Nov-09 | 3.55 | 3.55 | 3.39 | 3.50 | 343,200 | 3.50 | | 4-Nov-09 | 3.73 | 3.73 | 3.44 | 3.50 | 348,400 | 3.50 | | 3-Nov-09 | 3.30 | 3.75 | 3.30 | 3.69 | 437,500 | 3.69 | | 2-Nov-09 | 3.39 | 3.50 | 3.12 | 3.31 | 806,500 | 3.31 | | 30-Oct-09 | 3.33 | 3.48 | 3.24 | 3.32 | 471,500 | 3.32 | | 29-Oct-09 | 3.20 | 3.41 | 3.15 | 3.37 | 317,000 | 3.37 | | 28-Oct-09 | 3.15 | 3.20 | 3.06 | 3.16 | 381,400 | 3.16 | | 27-Oct-09 | 3.61 | 3.76 | 3.03 | 3.10 | 921,900 | 3.10 | | 26-Oct-09 | 4.07 | 4.10 | 3.64 | 3.66 | 399,800 | 3.66 | | 23-Oct-09 | 3.98 | 4.29 | 3.93 | 4.08 | 333,600 | 4.08 | | 22-Oct-09 | 4.20 | 4.27 | 3.79 | 3.98 | 608,100 | 3.98 | | 21-Oct-09 | 4.66 | 4.78 | 4.08 | 4.16 | 706,300 | 4.16 | | 20-Oct-09 | 4.84 | 4.89 | 4.29 | 4.63 | 1,000,400 | 4.63 | | 19-Oct-09 | 5.07 | 5.07 | 4.68 | 4.82 | 626,500 | 4.82 | | 16-Oct-09 | 5.60 | 5.60 | 5.00 | 5.03 | 534,900 | 5.03 | | 15-Oct-09 | 5.57 | 6.17 | 5.45 | 5.54 | 910,000 | 5.54 | | 14-Oct-09 | 5.62 | 5.63 | 5.31 | 5.51 | 103,400 | 5.51 | | 13-Oct-09 | 5.59 | 5.59 | 5.43 | 5.55 | 120,200 | 5.55 | | 12-Oct-09 | 5.64 | 5.88 | 5.41 | 5.58 | 127,300 | 5.58 | | 9-Oct-09 | 5.53 | 5.69 | 5.48 | 5.64 | 172,600 | 5.64 | | 8-Oct-09 | 5.60 | 5.65 | 5.48 | 5.53 | 92,200 | 5.53 | | 7-Oct-09 | 5.59 | 5.73 | 5.46 | 5.53 | 279,500 | 5.53 | | 6-Oct-09 | 5.29 | 5.63 | 5.14 | 5.59 | 223,700 | 5.59 | | 5-Oct-09 | 5.15 | 5.30 | 5.15 | 5.22 | 105,100 | 5.22 | | 2-Oct-09 | 5.00 | 5.34 | 5.00 | 5.16 | 146,800 | 5.16 | | 1-Oct-09 | 5.41 | 5.41 | 5.02 | 5.03 | 186,800 | 5.03 | | 30-Sep-09 | 5.65 | 5.82 | 5.38 | 5.42 | 245,500 | 5.42 | | 29-Sep-09 | 5.58 | 5.79 | 5.50 | 5.71 | 173,400 | 5.71 | | 28-Sep-09 | 5.79 | 5.89 | 5.53 | 5.58 | 172,800 | 5.58 | | 25-Sep-09 | 5.89 | 6.00 | 5.74 | 5.77 | 638,800 | 5.77 | | 24-Sep-09 | 5.93 | 6.00 | 5.66 | 5.96 | 194,200 | 5.96 | | 23-Sep-09 | 6.22 | 6.22 | 5.89 | 5.93 | 388,900 | 5.93 | | 22-Sep-09 | 6.07 | 6.50 | 5.81 | 6.21 | 311,800 | 6.21 | | 21-Sep-09 | 5.15 | 6.05 | 5.15 | 5.99 | 380,700 | 5.99 | | 18-Sep-09 | 4.64 | 5.11 | 4.60 | 5.11 | 1,903,700 | 5.11 | | 17-Sep-09 | 4.74 | 4.80 | 4.52 | 4.65 | 236,200 | 4.65 | | 16-Sep-09 | 5.06 | 5.06 | 4.72 | 4.74 | 163,300 | 4.74 | | 15-Sep-09 | 5.09 | 5.15 | 4.98 | 5.03 | 53,100 | 5.03 | | 14-Sep-09 | 5.00 | 5.16 | 5.00 | 5.12 | 48,800 | 5.12 | | 11-Sep-09 | 5.13 | 5.15 | 5.01 | 5.04 | 33,700 | 5.04 | | 10-Sep-09 | 5.07 | 5.14 | 5.01 | 5.11 | 48,000 | 5.11 | | 9-Sep-09 | 4.97 | 5.17 | 4.97 | 5.11 | 97,900 | 5.11 | | 8-Sep-09 | 5.00 | 5.08 | 4.93 | 5.00 | 42,000 | 5.00 | | 4-Sep-09 | 4.67 | 4.93 | 4.57 | 4.89 | 61,800 | 4.89 | | 3-Sep-09 | 4.53 | 4.70 | 4.45 | 4.70 | 40,200 | 4.70 | | 2-Sep-09 | 4.39 | 4.56 | 4.30 | 4.52 | 92,600 | 4.52 | | 1-Sep-09 | 4.91 | 5.09 | 4.38 | 4.39 | 157,700 | 4.39 | | 31-Aug-09 | 4.86 | 4.98 | 4.82 | 4.93 | 98,700 | 4.93 | | 28-Aug-09 | 5.16 | 5.18 | 4.89 | 4.93 | 61,300 | 4.93 | | 27-Aug-09 | 5.12 | 5.18 | 4.97 | 5.15 | 67,800 | 5.15 | | 26-Aug-09 | 5.19 | 5.25 | 5.03 | 5.09 | 52,200 | 5.09 | | 25-Aug-09 | 5.19 | 5.22 | 5.14 | 5.18 | 86,900 | 5.18 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
Historical Prices
