| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 3.22 | 3.26 | 3.07 | 3.18 | 1,823,400 | 3.18 | | 19-Nov-09 | 3.31 | 3.31 | 3.19 | 3.24 | 947,100 | 3.24 | | 18-Nov-09 | 3.38 | 3.52 | 3.29 | 3.34 | 1,134,100 | 3.34 | | 17-Nov-09 | 3.36 | 3.43 | 3.32 | 3.40 | 814,300 | 3.40 | | 16-Nov-09 | 3.45 | 3.45 | 3.37 | 3.40 | 1,471,800 | 3.40 | | 13-Nov-09 | 3.48 | 3.51 | 3.35 | 3.40 | 1,591,300 | 3.40 | | 12-Nov-09 | 3.54 | 3.62 | 3.46 | 3.46 | 1,079,000 | 3.46 | | 11-Nov-09 | 3.58 | 3.62 | 3.44 | 3.55 | 2,939,500 | 3.55 | | 10-Nov-09 | 3.41 | 3.60 | 3.37 | 3.42 | 1,830,300 | 3.42 | | 9-Nov-09 | 3.41 | 3.47 | 3.36 | 3.43 | 1,203,200 | 3.43 | | 6-Nov-09 | 3.30 | 3.57 | 3.30 | 3.38 | 1,360,500 | 3.38 | | 5-Nov-09 | 3.47 | 3.64 | 3.35 | 3.41 | 2,245,200 | 3.41 | | 4-Nov-09 | 3.33 | 3.48 | 3.29 | 3.45 | 2,905,200 | 3.45 | | 3-Nov-09 | 2.89 | 3.30 | 2.86 | 3.29 | 3,886,100 | 3.29 | | 2-Nov-09 | 3.03 | 3.20 | 2.84 | 2.91 | 2,688,800 | 2.91 | | 30-Oct-09 | 3.29 | 3.29 | 3.00 | 3.00 | 3,027,700 | 3.00 | | 29-Oct-09 | 3.10 | 3.24 | 3.04 | 3.19 | 2,682,500 | 3.19 | | 28-Oct-09 | 3.20 | 3.25 | 3.00 | 3.03 | 2,499,900 | 3.03 | | 27-Oct-09 | 3.20 | 3.35 | 3.12 | 3.22 | 2,519,000 | 3.22 | | 26-Oct-09 | 3.29 | 3.39 | 3.16 | 3.18 | 1,891,700 | 3.18 | | 23-Oct-09 | 3.43 | 3.52 | 3.25 | 3.25 | 2,182,900 | 3.25 | | 22-Oct-09 | 3.24 | 3.50 | 3.20 | 3.42 | 2,879,200 | 3.42 | | 21-Oct-09 | 3.38 | 3.49 | 3.25 | 3.25 | 1,493,300 | 3.25 | | 20-Oct-09 | 3.45 | 3.47 | 3.30 | 3.36 | 1,241,800 | 3.36 | | 19-Oct-09 | 3.53 | 3.58 | 3.40 | 3.45 | 977,500 | 3.45 | | 16-Oct-09 | 3.70 | 3.71 | 3.46 | 3.50 | 1,930,400 | 3.50 | | 15-Oct-09 | 3.64 | 3.76 | 3.56 | 3.73 | 2,607,100 | 3.73 | | 14-Oct-09 | 3.66 | 3.79 | 3.61 | 3.67 | 1,700,100 | 3.67 | | 13-Oct-09 | 3.41 | 3.68 | 3.35 | 3.55 | 2,771,600 | 3.55 | | 12-Oct-09 | 3.49 | 3.57 | 3.37 | 3.42 | 1,210,700 | 3.42 | | 9-Oct-09 | 3.51 | 3.59 | 3.37 | 3.50 | 1,109,800 | 3.50 | | 8-Oct-09 | 3.21 | 3.58 | 3.21 | 3.51 | 3,094,200 | 3.51 | | 7-Oct-09 | 3.35 | 3.42 | 3.15 | 3.16 | 2,773,500 | 3.16 | | 6-Oct-09 | 3.36 | 3.47 | 3.28 | 3.36 | 2,762,900 | 3.36 | | 5-Oct-09 | 3.38 | 3.48 | 3.22 | 3.32 | 1,776,200 | 3.32 | | 2-Oct-09 | 3.16 | 3.44 | 3.15 | 3.36 | 2,634,500 | 3.36 | | 1-Oct-09 | 3.63 | 3.65 | 3.22 | 3.30 | 4,806,100 | 3.30 | | 30-Sep-09 | 3.80 | 3.83 | 3.58 | 3.69 | 1,265,300 | 3.69 | | 29-Sep-09 | 3.76 | 3.90 | 3.74 | 3.79 | 1,286,300 | 3.79 | | 28-Sep-09 | 3.70 | 3.89 | 3.66 | 3.80 | 1,067,700 | 3.80 | | 25-Sep-09 | 3.74 | 3.88 | 3.63 | 3.69 | 2,242,600 | 3.69 | | 24-Sep-09 | 4.11 | 4.11 | 3.72 | 3.77 | 2,356,900 | 3.77 | | 23-Sep-09 | 4.23 | 4.29 | 4.05 | 4.08 | 1,769,400 | 4.08 | | 22-Sep-09 | 4.16 | 4.28 | 4.14 | 4.23 | 2,177,000 | 4.23 | | 21-Sep-09 | 4.07 | 4.17 | 3.86 | 4.11 | 2,145,800 | 4.11 | | 18-Sep-09 | 4.35 | 4.35 | 4.07 | 4.08 | 2,163,000 | 4.08 | | 17-Sep-09 | 4.19 | 4.40 | 4.12 | 4.25 | 1,868,900 | 4.25 | | 16-Sep-09 | 4.12 | 4.33 | 4.12 | 4.21 | 2,151,400 | 4.21 | | 15-Sep-09 | 3.86 | 4.11 | 3.82 | 4.09 | 1,706,500 | 4.09 | | 14-Sep-09 | 3.82 | 3.89 | 3.63 | 3.84 | 1,314,400 | 3.84 | | 11-Sep-09 | 3.80 | 3.98 | 3.80 | 3.85 | 3,090,400 | 3.85 | | 10-Sep-09 | 3.52 | 3.82 | 3.50 | 3.74 | 2,737,000 | 3.74 | | 9-Sep-09 | 3.53 | 3.63 | 3.46 | 3.52 | 1,846,100 | 3.52 | | 8-Sep-09 | 3.49 | 3.54 | 3.32 | 3.53 | 1,805,600 | 3.53 | | 4-Sep-09 | 3.19 | 3.45 | 3.15 | 3.44 | 2,392,700 | 3.44 | | 3-Sep-09 | 3.29 | 3.35 | 3.15 | 3.28 | 2,985,200 | 3.28 | | 2-Sep-09 | 3.30 | 3.35 | 3.16 | 3.26 | 3,356,400 | 3.26 | | 1-Sep-09 | 3.60 | 3.80 | 3.29 | 3.30 | 4,065,000 | 3.30 | | 31-Aug-09 | 4.04 | 4.04 | 3.54 | 3.63 | 4,443,000 | 3.63 | | 28-Aug-09 | 4.32 | 4.40 | 4.10 | 4.14 | 2,359,100 | 4.14 | | 27-Aug-09 | 4.45 | 4.49 | 4.21 | 4.27 | 3,867,600 | 4.27 | | 26-Aug-09 | 4.21 | 4.59 | 4.12 | 4.43 | 3,998,000 | 4.43 | | 25-Aug-09 | 4.19 | 4.35 | 4.08 | 4.11 | 3,476,700 | 4.11 | | 24-Aug-09 | 3.97 | 4.29 | 3.95 | 4.13 | 3,946,800 | 4.13 | | 21-Aug-09 | 3.90 | 4.11 | 3.90 | 3.95 | 3,153,100 | 3.95 | | 20-Aug-09 | 3.77 | 3.94 | 3.77 | 3.82 | 2,291,300 | 3.82 | | * Close price adjusted for dividends and splits. |
|
1.46% Nasdaq 
Historical Prices
