| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 3.75 | 3.89 | 3.55 | 3.57 | 122,000 | 3.57 | | 19-Nov-09 | 3.97 | 3.97 | 3.74 | 3.75 | 121,400 | 3.75 | | 18-Nov-09 | 4.00 | 4.13 | 3.91 | 3.92 | 223,900 | 3.92 | | 17-Nov-09 | 3.89 | 4.00 | 3.79 | 3.99 | 47,000 | 3.99 | | 16-Nov-09 | 3.81 | 3.93 | 3.81 | 3.92 | 43,500 | 3.92 | | 13-Nov-09 | 3.77 | 3.80 | 3.74 | 3.80 | 79,700 | 3.80 | | 12-Nov-09 | 3.98 | 4.00 | 3.74 | 3.75 | 95,900 | 3.75 | | 11-Nov-09 | 3.91 | 4.00 | 3.84 | 3.97 | 43,000 | 3.97 | | 10-Nov-09 | 3.95 | 4.02 | 3.78 | 3.87 | 44,500 | 3.87 | | 9-Nov-09 | 4.05 | 4.05 | 3.92 | 3.99 | 102,900 | 3.99 | | 6-Nov-09 | 3.90 | 4.01 | 3.84 | 4.01 | 99,500 | 4.01 | | 5-Nov-09 | 3.65 | 3.92 | 3.65 | 3.85 | 55,700 | 3.85 | | 4-Nov-09 | 3.93 | 3.93 | 3.63 | 3.63 | 108,500 | 3.63 | | 3-Nov-09 | 3.91 | 3.95 | 3.75 | 3.76 | 57,600 | 3.76 | | 2-Nov-09 | 3.92 | 4.05 | 3.83 | 3.93 | 95,000 | 3.93 | | 30-Oct-09 | 4.10 | 4.11 | 3.69 | 3.81 | 212,900 | 3.81 | | 29-Oct-09 | 3.56 | 4.15 | 3.50 | 4.11 | 348,400 | 4.11 | | 28-Oct-09 | 3.20 | 3.65 | 3.20 | 3.54 | 332,300 | 3.54 | | 27-Oct-09 | 3.12 | 3.20 | 3.12 | 3.16 | 65,500 | 3.16 | | 26-Oct-09 | 3.18 | 3.20 | 3.11 | 3.11 | 90,900 | 3.11 | | 23-Oct-09 | 3.18 | 3.18 | 3.09 | 3.10 | 49,900 | 3.10 | | 22-Oct-09 | 3.09 | 3.18 | 3.09 | 3.17 | 50,500 | 3.17 | | 21-Oct-09 | 3.11 | 3.20 | 3.09 | 3.10 | 76,300 | 3.10 | | 20-Oct-09 | 3.19 | 3.21 | 3.11 | 3.11 | 73,200 | 3.11 | | 19-Oct-09 | 3.14 | 3.22 | 3.11 | 3.19 | 131,400 | 3.19 | | 16-Oct-09 | 3.11 | 3.23 | 3.05 | 3.14 | 142,000 | 3.14 | | 15-Oct-09 | 3.18 | 3.22 | 3.12 | 3.14 | 291,100 | 3.14 | | 14-Oct-09 | 3.19 | 3.24 | 3.15 | 3.18 | 773,300 | 3.18 | | 13-Oct-09 | 3.14 | 3.17 | 3.13 | 3.15 | 184,300 | 3.15 | | 12-Oct-09 | 3.15 | 3.19 | 3.13 | 3.13 | 52,600 | 3.13 | | 9-Oct-09 | 3.15 | 3.15 | 3.11 | 3.15 | 121,700 | 3.15 | | 8-Oct-09 | 3.15 | 3.16 | 3.10 | 3.10 | 121,700 | 3.10 | | 7-Oct-09 | 3.15 | 3.15 | 3.11 | 3.15 | 105,900 | 3.15 | | 6-Oct-09 | 3.11 | 3.15 | 3.10 | 3.15 | 23,800 | 3.15 | | 5-Oct-09 | 3.07 | 3.11 | 3.05 | 3.08 | 49,000 | 3.08 | | 2-Oct-09 | 3.13 | 3.13 | 3.05 | 3.07 | 39,100 | 3.07 | | 1-Oct-09 | 3.13 | 3.15 | 3.09 | 3.09 | 19,900 | 3.09 | | 30-Sep-09 | 3.12 | 3.15 | 3.10 | 3.13 | 161,900 | 3.13 | | 29-Sep-09 | 3.14 | 3.17 | 3.10 | 3.11 | 62,200 | 3.11 | | 28-Sep-09 | 3.20 | 3.20 | 3.09 | 3.14 | 64,500 | 3.14 | | 25-Sep-09 | 3.20 | 3.20 | 3.13 | 3.16 | 154,200 | 3.16 | | 24-Sep-09 | 3.15 | 3.20 | 2.95 | 3.15 | 223,900 | 3.15 | | 23-Sep-09 | 3.10 | 3.15 | 2.99 | 3.12 | 163,000 | 3.12 | | 22-Sep-09 | 3.16 | 3.16 | 3.04 | 3.09 | 90,500 | 3.09 | | 21-Sep-09 | 2.98 | 3.16 | 2.96 | 3.16 | 167,100 | 3.16 | | 18-Sep-09 | 3.00 | 3.05 | 2.99 | 2.99 | 181,900 | 2.99 | | 17-Sep-09 | 3.00 | 3.09 | 2.95 | 3.01 | 148,400 | 3.01 | | 16-Sep-09 | 3.23 | 3.25 | 2.89 | 2.95 | 584,000 | 2.95 | | 15-Sep-09 | 3.14 | 3.25 | 3.11 | 3.21 | 32,400 | 3.21 | | 14-Sep-09 | 3.20 | 3.23 | 3.13 | 3.15 | 32,400 | 3.15 | | 11-Sep-09 | 3.13 | 3.19 | 3.10 | 3.15 | 58,400 | 3.15 | | 10-Sep-09 | 3.14 | 3.20 | 2.97 | 3.11 | 101,100 | 3.11 | | 9-Sep-09 | 3.01 | 3.09 | 2.95 | 3.07 | 52,300 | 3.07 | | 8-Sep-09 | 3.04 | 3.11 | 2.99 | 3.02 | 15,400 | 3.02 | | 4-Sep-09 | 3.04 | 3.05 | 2.98 | 3.01 | 37,900 | 3.01 | | 3-Sep-09 | 3.12 | 3.12 | 2.97 | 3.03 | 121,600 | 3.03 | | 2-Sep-09 | 3.00 | 3.12 | 3.00 | 3.04 | 32,400 | 3.04 | | 1-Sep-09 | 3.12 | 3.21 | 3.00 | 3.01 | 61,600 | 3.01 | | 31-Aug-09 | 3.18 | 3.25 | 3.10 | 3.13 | 60,900 | 3.13 | | 28-Aug-09 | 3.25 | 3.29 | 3.21 | 3.22 | 24,500 | 3.22 | | 27-Aug-09 | 3.19 | 3.25 | 3.13 | 3.24 | 81,400 | 3.24 | | 26-Aug-09 | 3.14 | 3.15 | 3.11 | 3.15 | 45,600 | 3.15 | | 25-Aug-09 | 3.15 | 3.16 | 3.11 | 3.14 | 72,700 | 3.14 | | 24-Aug-09 | 3.15 | 3.15 | 3.10 | 3.15 | 43,300 | 3.15 | | 21-Aug-09 | 3.23 | 3.23 | 3.08 | 3.14 | 78,400 | 3.14 | | 20-Aug-09 | 3.13 | 3.19 | 3.04 | 3.16 | 67,500 | 3.16 | | * Close price adjusted for dividends and splits. |
|
1.53% Nasdaq 
Historical Prices
