| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 3.15 | 3.59 | 3.09 | 3.49 | 60,900 | 3.49 | | 24-Nov-09 | 3.05 | 3.26 | 3.05 | 3.25 | 18,400 | 3.25 | | 23-Nov-09 | 3.29 | 3.35 | 3.02 | 3.02 | 4,600 | 3.02 | | 20-Nov-09 | 3.20 | 3.20 | 3.14 | 3.20 | 3,700 | 3.20 | | 19-Nov-09 | 3.30 | 3.30 | 3.10 | 3.20 | 7,100 | 3.20 | | 18-Nov-09 | 3.17 | 3.23 | 3.10 | 3.23 | 9,600 | 3.23 | | 17-Nov-09 | 3.30 | 3.37 | 3.10 | 3.12 | 9,100 | 3.12 | | 16-Nov-09 | 3.32 | 3.43 | 3.15 | 3.33 | 21,400 | 3.33 | | 13-Nov-09 | 3.08 | 3.28 | 3.02 | 3.28 | 4,100 | 3.28 | | 12-Nov-09 | 3.09 | 3.25 | 3.09 | 3.15 | 5,100 | 3.15 | | 11-Nov-09 | 3.03 | 3.09 | 3.01 | 3.07 | 21,100 | 3.07 | | 10-Nov-09 | 3.08 | 3.25 | 3.07 | 3.25 | 5,300 | 3.25 | | 9-Nov-09 | 3.34 | 3.35 | 2.98 | 3.25 | 7,500 | 3.25 | | 6-Nov-09 | 3.14 | 3.30 | 3.04 | 3.09 | 5,400 | 3.09 | | 5-Nov-09 | 2.98 | 3.19 | 2.98 | 3.15 | 8,200 | 3.15 | | 5-Nov-09 | $ 0.02 Dividend | | 4-Nov-09 | 2.97 | 3.08 | 2.97 | 3.08 | 5,500 | 3.06 | | 3-Nov-09 | 3.11 | 3.13 | 2.97 | 2.97 | 7,600 | 2.95 | | 2-Nov-09 | 3.13 | 3.19 | 3.10 | 3.19 | 4,400 | 3.17 | | 30-Oct-09 | 3.12 | 3.15 | 3.12 | 3.15 | 1,700 | 3.13 | | 29-Oct-09 | 3.12 | 3.12 | 3.12 | 3.12 | 300 | 3.10 | | 28-Oct-09 | 3.24 | 3.32 | 3.16 | 3.16 | 2,000 | 3.14 | | 27-Oct-09 | 3.17 | 3.17 | 3.12 | 3.15 | 7,900 | 3.13 | | 26-Oct-09 | 3.25 | 3.25 | 3.12 | 3.12 | 8,200 | 3.10 | | 23-Oct-09 | 3.30 | 3.30 | 3.25 | 3.27 | 7,700 | 3.25 | | 22-Oct-09 | 3.25 | 3.45 | 3.25 | 3.35 | 2,300 | 3.33 | | 21-Oct-09 | 3.30 | 3.36 | 3.25 | 3.28 | 7,000 | 3.26 | | 20-Oct-09 | 3.25 | 3.38 | 3.25 | 3.35 | 3,400 | 3.33 | | 19-Oct-09 | 3.35 | 3.35 | 3.25 | 3.25 | 4,700 | 3.23 | | 16-Oct-09 | 3.37 | 3.41 | 3.35 | 3.41 | 3,000 | 3.39 | | 15-Oct-09 | 3.47 | 3.50 | 3.31 | 3.42 | 5,000 | 3.40 | | 14-Oct-09 | 3.40 | 3.52 | 3.18 | 3.20 | 4,800 | 3.18 | | 13-Oct-09 | 3.22 | 3.34 | 3.22 | 3.23 | 4,000 | 3.21 | | 12-Oct-09 | 3.10 | 3.15 | 3.10 | 3.15 | 2,000 | 3.13 | | 9-Oct-09 | 3.10 | 3.12 | 3.09 | 3.12 | 4,800 | 3.10 | | 8-Oct-09 | 3.03 | 3.10 | 3.02 | 3.08 | 6,500 | 3.06 | | 7-Oct-09 | 3.28 | 3.29 | 3.22 | 3.22 | 2,400 | 3.20 | | 6-Oct-09 | 3.10 | 3.12 | 3.01 | 3.01 | 5,500 | 2.99 | | 5-Oct-09 | 3.20 | 3.24 | 3.07 | 3.10 | 6,900 | 3.08 | | 2-Oct-09 | 3.45 | 3.45 | 3.15 | 3.15 | 12,100 | 3.13 | | 1-Oct-09 | 3.44 | 3.44 | 3.42 | 3.42 | 900 | 3.40 | | 30-Sep-09 | 3.33 | 3.60 | 3.33 | 3.34 | 48,100 | 3.32 | | 29-Sep-09 | 3.50 | 3.58 | 3.31 | 3.37 | 14,400 | 3.35 | | 28-Sep-09 | 3.47 | 3.60 | 3.47 | 3.50 | 2,200 | 3.48 | | 25-Sep-09 | 3.55 | 3.55 | 3.47 | 3.47 | 1,200 | 3.45 | | 24-Sep-09 | 3.73 | 3.73 | 3.47 | 3.55 | 10,300 | 3.53 | | 23-Sep-09 | 3.63 | 3.69 | 3.45 | 3.65 | 3,400 | 3.63 | | 22-Sep-09 | 3.74 | 3.74 | 3.39 | 3.39 | 1,000 | 3.37 | | 21-Sep-09 | 3.37 | 3.49 | 3.30 | 3.40 | 9,500 | 3.38 | | 18-Sep-09 | 3.56 | 3.56 | 3.32 | 3.32 | 21,600 | 3.30 | | 17-Sep-09 | 3.80 | 3.80 | 3.36 | 3.50 | 57,400 | 3.48 | | 16-Sep-09 | 3.75 | 3.95 | 3.75 | 3.95 | 40,600 | 3.92 | | 15-Sep-09 | 3.51 | 3.76 | 3.38 | 3.75 | 44,600 | 3.73 | | 14-Sep-09 | 3.43 | 3.51 | 3.43 | 3.51 | 2,300 | 3.49 | | 11-Sep-09 | 3.54 | 3.61 | 3.42 | 3.49 | 10,000 | 3.47 | | 10-Sep-09 | 3.61 | 3.65 | 3.58 | 3.65 | 2,300 | 3.63 | | 9-Sep-09 | 3.71 | 3.72 | 3.67 | 3.67 | 600 | 3.65 | | 8-Sep-09 | 3.67 | 3.90 | 3.46 | 3.56 | 49,300 | 3.54 | | 4-Sep-09 | 3.64 | 3.86 | 3.41 | 3.51 | 42,600 | 3.49 | | 3-Sep-09 | 3.70 | 3.94 | 3.35 | 3.52 | 41,300 | 3.50 | | 2-Sep-09 | 3.60 | 3.94 | 3.44 | 3.53 | 32,300 | 3.51 | | 1-Sep-09 | 3.56 | 3.92 | 3.56 | 3.74 | 2,400 | 3.72 | | 31-Aug-09 | 3.95 | 3.95 | 3.75 | 3.85 | 38,800 | 3.82 | | 28-Aug-09 | 3.95 | 3.95 | 3.76 | 3.88 | 41,300 | 3.85 | | 27-Aug-09 | 3.86 | 4.12 | 3.31 | 3.90 | 49,200 | 3.87 | | 26-Aug-09 | 3.48 | 3.84 | 3.35 | 3.81 | 53,600 | 3.79 | | 25-Aug-09 | 3.26 | 3.45 | 3.22 | 3.38 | 36,500 | 3.36 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
Historical Prices
