| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 4.37 | 4.37 | 4.25 | 4.29 | 718,400 | 4.29 | | 23-Nov-09 | 4.44 | 4.44 | 4.31 | 4.37 | 1,666,400 | 4.37 | | 20-Nov-09 | 4.26 | 4.39 | 4.16 | 4.39 | 516,000 | 4.39 | | 19-Nov-09 | 4.20 | 4.32 | 4.10 | 4.28 | 684,400 | 4.28 | | 18-Nov-09 | 4.25 | 4.33 | 4.19 | 4.27 | 729,000 | 4.27 | | 17-Nov-09 | 4.11 | 4.26 | 4.11 | 4.25 | 1,394,900 | 4.25 | | 16-Nov-09 | 4.35 | 4.39 | 4.20 | 4.26 | 1,832,000 | 4.26 | | 13-Nov-09 | 4.11 | 4.34 | 4.10 | 4.26 | 677,000 | 4.26 | | 12-Nov-09 | 4.28 | 4.32 | 4.06 | 4.11 | 1,076,900 | 4.11 | | 11-Nov-09 | 4.29 | 4.36 | 4.20 | 4.26 | 658,900 | 4.26 | | 10-Nov-09 | 4.30 | 4.33 | 4.20 | 4.24 | 629,800 | 4.24 | | 9-Nov-09 | 4.35 | 4.40 | 4.29 | 4.33 | 1,013,600 | 4.33 | | 6-Nov-09 | 4.21 | 4.34 | 4.10 | 4.19 | 854,800 | 4.19 | | 5-Nov-09 | 4.33 | 4.34 | 4.20 | 4.28 | 548,200 | 4.28 | | 4-Nov-09 | 4.39 | 4.46 | 4.26 | 4.32 | 1,040,200 | 4.32 | | 3-Nov-09 | 4.02 | 4.32 | 4.02 | 4.32 | 1,392,200 | 4.32 | | 2-Nov-09 | 4.10 | 4.19 | 3.97 | 4.10 | 636,800 | 4.10 | | 30-Oct-09 | 4.19 | 4.21 | 3.92 | 4.05 | 881,000 | 4.05 | | 29-Oct-09 | 4.01 | 4.27 | 3.97 | 4.19 | 859,400 | 4.19 | | 28-Oct-09 | 4.14 | 4.14 | 3.93 | 3.95 | 1,397,100 | 3.95 | | 27-Oct-09 | 4.10 | 4.21 | 4.02 | 4.14 | 1,028,000 | 4.14 | | 26-Oct-09 | 4.35 | 4.39 | 4.06 | 4.08 | 1,216,100 | 4.08 | | 23-Oct-09 | 4.44 | 4.48 | 4.35 | 4.36 | 871,800 | 4.36 | | 22-Oct-09 | 4.54 | 4.54 | 4.42 | 4.49 | 581,200 | 4.49 | | 21-Oct-09 | 4.55 | 4.65 | 4.46 | 4.53 | 525,300 | 4.53 | | 20-Oct-09 | 4.70 | 4.70 | 4.43 | 4.49 | 843,800 | 4.49 | | 19-Oct-09 | 4.57 | 4.72 | 4.54 | 4.68 | 466,500 | 4.68 | | 16-Oct-09 | 4.55 | 4.67 | 4.53 | 4.60 | 1,000,200 | 4.60 | | 15-Oct-09 | 4.70 | 4.74 | 4.63 | 4.67 | 787,100 | 4.67 | | 14-Oct-09 | 4.67 | 4.80 | 4.67 | 4.75 | 759,700 | 4.75 | | 13-Oct-09 | 4.74 | 4.74 | 4.58 | 4.72 | 839,300 | 4.72 | | 12-Oct-09 | 4.68 | 4.72 | 4.62 | 4.68 | 475,200 | 4.68 | | 9-Oct-09 | 4.49 | 4.62 | 4.49 | 4.57 | 854,200 | 4.57 | | 8-Oct-09 | 4.62 | 4.65 | 4.47 | 4.56 | 1,054,000 | 4.56 | | 7-Oct-09 | 4.36 | 4.50 | 4.33 | 4.44 | 912,400 | 4.44 | | 6-Oct-09 | 4.32 | 4.53 | 4.25 | 4.34 | 1,790,400 | 4.34 | | 5-Oct-09 | 4.01 | 4.29 | 3.97 | 4.16 | 1,174,400 | 4.16 | | 2-Oct-09 | 3.83 | 4.02 | 3.70 | 3.94 | 961,100 | 3.94 | | 1-Oct-09 | 4.18 | 4.18 | 3.95 | 3.95 | 736,600 | 3.95 | | 30-Sep-09 | 4.15 | 4.19 | 4.03 | 4.16 | 760,500 | 4.16 | | 29-Sep-09 | 3.96 | 4.09 | 3.96 | 4.09 | 575,400 | 4.09 | | 28-Sep-09 | 3.90 | 4.10 | 3.90 | 3.98 | 685,200 | 3.98 | | 25-Sep-09 | 3.90 | 4.04 | 3.86 | 3.98 | 680,800 | 3.98 | | 24-Sep-09 | 4.10 | 4.11 | 3.86 | 4.00 | 1,143,500 | 4.00 | | 23-Sep-09 | 4.19 | 4.21 | 4.05 | 4.07 | 725,000 | 4.07 | | 22-Sep-09 | 4.22 | 4.29 | 4.13 | 4.18 | 790,900 | 4.18 | | 21-Sep-09 | 4.10 | 4.10 | 3.90 | 4.07 | 1,225,900 | 4.07 | | 18-Sep-09 | 4.25 | 4.25 | 4.06 | 4.19 | 889,100 | 4.19 | | 17-Sep-09 | 4.34 | 4.45 | 4.05 | 4.18 | 2,360,900 | 4.18 | | 16-Sep-09 | 4.18 | 4.38 | 4.12 | 4.35 | 1,993,500 | 4.35 | | 15-Sep-09 | 4.00 | 4.08 | 3.85 | 4.05 | 1,766,200 | 4.05 | | 14-Sep-09 | 3.90 | 4.07 | 3.81 | 3.99 | 3,198,500 | 3.99 | | 11-Sep-09 | 3.81 | 3.90 | 3.68 | 3.70 | 1,097,300 | 3.70 | | 10-Sep-09 | 3.46 | 3.72 | 3.45 | 3.71 | 1,121,600 | 3.71 | | 9-Sep-09 | 3.70 | 3.75 | 3.39 | 3.45 | 1,513,100 | 3.45 | | 8-Sep-09 | 3.93 | 4.00 | 3.55 | 3.66 | 1,981,400 | 3.66 | | 4-Sep-09 | 3.61 | 3.80 | 3.55 | 3.69 | 1,565,900 | 3.69 | | 3-Sep-09 | 3.60 | 3.79 | 3.40 | 3.59 | 3,649,100 | 3.59 | | 2-Sep-09 | 3.05 | 3.59 | 2.96 | 3.45 | 5,357,400 | 3.45 | | 1-Sep-09 | 3.05 | 3.21 | 2.91 | 2.95 | 1,495,200 | 2.95 | | 31-Aug-09 | 3.05 | 3.07 | 2.96 | 3.05 | 794,500 | 3.05 | | 28-Aug-09 | 3.13 | 3.13 | 3.04 | 3.05 | 701,500 | 3.05 | | 27-Aug-09 | 3.08 | 3.08 | 2.92 | 3.03 | 691,000 | 3.03 | | 26-Aug-09 | 2.95 | 3.07 | 2.90 | 3.02 | 851,300 | 3.02 | | 25-Aug-09 | 3.10 | 3.14 | 2.96 | 2.98 | 686,900 | 2.98 | | 24-Aug-09 | 2.99 | 3.21 | 2.99 | 3.10 | 1,213,900 | 3.10 | | * Close price adjusted for dividends and splits. |
|
0.16% Nasdaq 
Historical Prices
