| Date | Open | High | Low | Close | Volume | Adj Close* | | 8-Dec-09 | 3.63 | 3.70 | 3.63 | 3.63 | 9,500 | 3.63 | | 7-Dec-09 | 3.75 | 3.75 | 3.51 | 3.63 | 9,400 | 3.63 | | 4-Dec-09 | 3.73 | 3.81 | 3.73 | 3.75 | 19,600 | 3.75 | | 3-Dec-09 | 3.72 | 3.76 | 3.72 | 3.72 | 5,800 | 3.72 | | 2-Dec-09 | 3.70 | 3.75 | 3.70 | 3.71 | 7,800 | 3.71 | | 1-Dec-09 | 3.85 | 3.85 | 3.68 | 3.73 | 6,100 | 3.73 | | 30-Nov-09 | 3.70 | 3.85 | 3.63 | 3.85 | 11,300 | 3.85 | | 27-Nov-09 | 3.70 | 3.71 | 3.20 | 3.70 | 39,400 | 3.70 | | 25-Nov-09 | 3.85 | 3.87 | 3.70 | 3.71 | 4,400 | 3.71 | | 24-Nov-09 | 3.86 | 3.86 | 3.85 | 3.85 | 3,200 | 3.85 | | 23-Nov-09 | 3.73 | 3.90 | 3.73 | 3.86 | 32,000 | 3.86 | | 20-Nov-09 | 3.73 | 3.78 | 3.73 | 3.78 | 2,800 | 3.78 | | 19-Nov-09 | 3.80 | 3.80 | 3.73 | 3.73 | 3,400 | 3.73 | | 18-Nov-09 | 3.99 | 3.99 | 3.76 | 3.80 | 14,500 | 3.80 | | 17-Nov-09 | 3.79 | 3.94 | 3.72 | 3.94 | 58,900 | 3.94 | | 16-Nov-09 | 3.92 | 3.93 | 3.68 | 3.76 | 8,800 | 3.76 | | 13-Nov-09 | 3.89 | 3.95 | 3.80 | 3.90 | 11,700 | 3.90 | | 12-Nov-09 | 3.91 | 3.92 | 3.88 | 3.88 | 3,200 | 3.88 | | 11-Nov-09 | 3.94 | 3.96 | 3.88 | 3.91 | 7,600 | 3.91 | | 10-Nov-09 | 3.79 | 3.97 | 3.79 | 3.97 | 11,600 | 3.97 | | 9-Nov-09 | 3.76 | 3.83 | 3.76 | 3.83 | 20,900 | 3.83 | | 6-Nov-09 | 3.72 | 3.80 | 3.69 | 3.74 | 11,000 | 3.74 | | 5-Nov-09 | 3.79 | 3.79 | 3.74 | 3.77 | 2,000 | 3.77 | | 4-Nov-09 | 3.67 | 3.79 | 3.63 | 3.72 | 5,500 | 3.72 | | 3-Nov-09 | 3.29 | 3.60 | 3.29 | 3.60 | 6,200 | 3.60 | | 2-Nov-09 | 3.64 | 3.76 | 3.41 | 3.48 | 6,600 | 3.48 | | 30-Oct-09 | 3.47 | 3.70 | 3.35 | 3.70 | 22,400 | 3.70 | | 29-Oct-09 | 3.01 | 3.47 | 2.98 | 3.47 | 16,200 | 3.47 | | 28-Oct-09 | 3.26 | 3.27 | 2.82 | 3.00 | 13,500 | 3.00 | | 27-Oct-09 | 3.20 | 3.30 | 3.00 | 3.30 | 41,100 | 3.30 | | 26-Oct-09 | 3.35 | 3.35 | 3.19 | 3.25 | 4,700 | 3.25 | | 23-Oct-09 | 3.25 | 3.31 | 3.21 | 3.21 | 18,800 | 3.21 | | 22-Oct-09 | 3.43 | 3.43 | 3.25 | 3.26 | 10,200 | 3.26 | | 21-Oct-09 | 4.08 | 4.08 | 3.33 | 3.43 | 34,900 | 3.43 | | 20-Oct-09 | 3.70 | 3.71 | 3.57 | 3.58 | 6,700 | 3.58 | | 19-Oct-09 | 3.80 | 3.80 | 3.64 | 3.69 | 8,400 | 3.69 | | 16-Oct-09 | 3.65 | 3.80 | 3.61 | 3.80 | 16,600 | 3.80 | | 15-Oct-09 | 3.78 | 3.78 | 3.66 | 3.66 | 11,000 | 3.66 | | 14-Oct-09 | 3.84 | 3.84 | 3.75 | 3.76 | 15,900 | 3.76 | | 13-Oct-09 | 3.86 | 3.87 | 3.75 | 3.80 | 42,900 | 3.80 | | 12-Oct-09 | 3.76 | 4.00 | 3.76 | 3.86 | 16,100 | 3.86 | | 9-Oct-09 | 3.75 | 3.80 | 3.75 | 3.75 | 3,200 | 3.75 | | 8-Oct-09 | 3.75 | 3.80 | 3.75 | 3.75 | 5,000 | 3.75 | | 7-Oct-09 | 3.75 | 3.77 | 3.75 | 3.77 | 9,700 | 3.77 | | 6-Oct-09 | 3.75 | 3.80 | 3.75 | 3.79 | 6,300 | 3.79 | | 5-Oct-09 | 3.75 | 3.76 | 3.74 | 3.75 | 5,200 | 3.75 | | 2-Oct-09 | 3.78 | 3.82 | 3.75 | 3.75 | 3,900 | 3.75 | | 1-Oct-09 | 3.92 | 3.92 | 3.75 | 3.82 | 18,300 | 3.82 | | 30-Sep-09 | 3.84 | 3.91 | 3.80 | 3.91 | 5,600 | 3.91 | | 29-Sep-09 | 3.80 | 3.84 | 3.75 | 3.83 | 9,100 | 3.83 | | 28-Sep-09 | 3.83 | 3.90 | 3.75 | 3.80 | 8,500 | 3.80 | | 25-Sep-09 | 3.77 | 3.88 | 3.75 | 3.79 | 12,200 | 3.79 | | 24-Sep-09 | 3.85 | 3.90 | 3.81 | 3.87 | 9,400 | 3.87 | | 23-Sep-09 | 3.75 | 3.98 | 3.75 | 3.98 | 28,900 | 3.98 | | 22-Sep-09 | 3.78 | 3.84 | 3.75 | 3.75 | 14,000 | 3.75 | | 21-Sep-09 | 4.12 | 4.12 | 3.75 | 3.75 | 13,200 | 3.75 | | 18-Sep-09 | 3.93 | 3.97 | 3.75 | 3.87 | 39,800 | 3.87 | | 17-Sep-09 | 3.94 | 3.94 | 3.91 | 3.92 | 6,800 | 3.92 | | 16-Sep-09 | 3.94 | 4.07 | 3.92 | 3.94 | 17,100 | 3.94 | | 15-Sep-09 | 3.92 | 4.00 | 3.91 | 4.00 | 5,800 | 4.00 | | 14-Sep-09 | 4.37 | 4.37 | 3.91 | 3.98 | 7,600 | 3.98 | | 11-Sep-09 | 3.79 | 4.04 | 3.75 | 3.98 | 23,400 | 3.98 | | 10-Sep-09 | 3.75 | 3.92 | 3.60 | 3.80 | 6,900 | 3.80 | | 9-Sep-09 | 3.73 | 3.80 | 3.66 | 3.80 | 9,700 | 3.80 | | 8-Sep-09 | 3.64 | 3.75 | 3.53 | 3.73 | 28,500 | 3.73 | | 4-Sep-09 | 3.62 | 3.77 | 3.48 | 3.63 | 35,600 | 3.63 | | * Close price adjusted for dividends and splits. |
|
1.00% Nasdaq 0.00%
Historical Prices
