| Date | Open | High | Low | Close | Volume | Adj Close* | | 26-Nov-09 | 4.16 | 4.16 | 4.05 | 4.06 | 28,000 | 4.06 | | 25-Nov-09 | 4.08 | 4.09 | 3.98 | 4.04 | 123,000 | 4.04 | | 24-Nov-09 | 4.05 | 4.13 | 3.89 | 4.03 | 106,800 | 4.03 | | 23-Nov-09 | 4.15 | 4.20 | 3.94 | 4.02 | 172,000 | 4.02 | | 20-Nov-09 | 3.76 | 3.99 | 3.74 | 3.99 | 143,400 | 3.99 | | 19-Nov-09 | 3.78 | 3.84 | 3.68 | 3.84 | 115,100 | 3.84 | | 18-Nov-09 | 3.85 | 3.93 | 3.75 | 3.82 | 79,400 | 3.82 | | 17-Nov-09 | 3.81 | 3.85 | 3.65 | 3.78 | 181,900 | 3.78 | | 16-Nov-09 | 3.73 | 3.98 | 3.67 | 3.81 | 205,400 | 3.81 | | 13-Nov-09 | 3.64 | 3.74 | 3.60 | 3.63 | 153,900 | 3.63 | | 12-Nov-09 | 3.80 | 3.83 | 3.59 | 3.66 | 150,500 | 3.66 | | 11-Nov-09 | 3.68 | 4.14 | 3.67 | 3.82 | 362,200 | 3.82 | | 10-Nov-09 | 3.24 | 3.66 | 3.16 | 3.66 | 262,800 | 3.66 | | 9-Nov-09 | 3.23 | 3.28 | 3.16 | 3.24 | 103,500 | 3.24 | | 6-Nov-09 | 3.17 | 3.28 | 3.16 | 3.20 | 43,000 | 3.20 | | 5-Nov-09 | 3.29 | 3.29 | 3.16 | 3.16 | 65,800 | 3.16 | | 4-Nov-09 | 3.33 | 3.35 | 3.22 | 3.22 | 102,500 | 3.22 | | 3-Nov-09 | 3.11 | 3.27 | 3.06 | 3.24 | 105,000 | 3.24 | | 2-Nov-09 | 3.12 | 3.35 | 3.05 | 3.15 | 157,100 | 3.15 | | 30-Oct-09 | 3.20 | 3.24 | 3.09 | 3.13 | 171,900 | 3.13 | | 29-Oct-09 | 3.21 | 3.25 | 3.14 | 3.16 | 38,300 | 3.16 | | 28-Oct-09 | 3.20 | 3.21 | 3.10 | 3.15 | 56,300 | 3.15 | | 27-Oct-09 | 3.22 | 3.25 | 3.13 | 3.15 | 76,700 | 3.15 | | 26-Oct-09 | 3.35 | 3.47 | 3.26 | 3.26 | 64,100 | 3.26 | | 23-Oct-09 | 3.39 | 3.44 | 3.33 | 3.33 | 83,600 | 3.33 | | 22-Oct-09 | 3.33 | 3.37 | 3.27 | 3.35 | 149,000 | 3.35 | | 21-Oct-09 | 3.22 | 3.30 | 3.19 | 3.29 | 101,300 | 3.29 | | 20-Oct-09 | 3.16 | 3.22 | 3.13 | 3.22 | 74,400 | 3.22 | | 19-Oct-09 | 3.15 | 3.18 | 3.07 | 3.18 | 82,700 | 3.18 | | 16-Oct-09 | 3.19 | 3.21 | 3.10 | 3.15 | 137,100 | 3.15 | | 15-Oct-09 | 3.15 | 3.20 | 3.10 | 3.20 | 86,500 | 3.20 | | 14-Oct-09 | 3.15 | 3.22 | 3.10 | 3.16 | 125,300 | 3.16 | | 13-Oct-09 | 3.21 | 3.24 | 3.09 | 3.19 | 147,100 | 3.19 | | 9-Oct-09 | 3.27 | 3.27 | 3.18 | 3.22 | 92,100 | 3.22 | | 8-Oct-09 | 3.15 | 3.27 | 3.07 | 3.27 | 293,800 | 3.27 | | 7-Oct-09 | 3.10 | 3.23 | 3.08 | 3.15 | 127,700 | 3.15 | | 6-Oct-09 | 3.10 | 3.22 | 3.06 | 3.10 | 369,700 | 3.10 | | 5-Oct-09 | 3.00 | 3.03 | 2.95 | 2.99 | 149,200 | 2.99 | | 2-Oct-09 | 3.01 | 3.03 | 2.93 | 2.98 | 126,200 | 2.98 | | 1-Oct-09 | 3.04 | 3.04 | 3.00 | 3.03 | 155,100 | 3.03 | | 30-Sep-09 | 3.08 | 3.10 | 3.04 | 3.05 | 74,900 | 3.05 | | 29-Sep-09 | 3.09 | 3.13 | 3.05 | 3.08 | 105,500 | 3.08 | | 28-Sep-09 | 3.02 | 3.09 | 3.01 | 3.05 | 99,700 | 3.05 | | 25-Sep-09 | 3.02 | 3.05 | 2.97 | 3.04 | 75,200 | 3.04 | | 24-Sep-09 | 3.07 | 3.08 | 2.92 | 3.04 | 198,100 | 3.04 | | 23-Sep-09 | 3.05 | 3.09 | 2.97 | 3.02 | 221,000 | 3.02 | | 22-Sep-09 | 3.13 | 3.16 | 3.00 | 3.05 | 297,300 | 3.05 | | 21-Sep-09 | 3.04 | 3.23 | 2.91 | 3.05 | 622,800 | 3.05 | | 18-Sep-09 | 3.44 | 3.45 | 2.96 | 2.96 | 4,255,900 | 2.96 | | 17-Sep-09 | 3.49 | 3.54 | 3.32 | 3.32 | 214,600 | 3.32 | | 16-Sep-09 | 3.55 | 3.67 | 3.48 | 3.53 | 161,000 | 3.53 | | 15-Sep-09 | 3.41 | 3.55 | 3.32 | 3.46 | 185,700 | 3.46 | | 14-Sep-09 | 3.41 | 3.47 | 3.29 | 3.30 | 209,400 | 3.30 | | 11-Sep-09 | 3.70 | 3.75 | 3.46 | 3.54 | 192,000 | 3.54 | | 10-Sep-09 | 3.37 | 3.72 | 3.37 | 3.55 | 83,800 | 3.55 | | 9-Sep-09 | 3.51 | 3.66 | 3.41 | 3.48 | 99,000 | 3.48 | | 8-Sep-09 | 3.55 | 3.77 | 3.46 | 3.62 | 125,200 | 3.62 | | 4-Sep-09 | 3.70 | 3.72 | 3.50 | 3.66 | 65,700 | 3.66 | | 3-Sep-09 | 3.90 | 3.95 | 3.65 | 3.67 | 201,800 | 3.67 | | 2-Sep-09 | 3.44 | 3.74 | 3.40 | 3.74 | 162,800 | 3.74 | | 1-Sep-09 | 3.45 | 3.47 | 3.31 | 3.36 | 26,100 | 3.36 | | 31-Aug-09 | 3.39 | 3.48 | 3.30 | 3.48 | 58,600 | 3.48 | | 28-Aug-09 | 3.18 | 3.33 | 3.11 | 3.27 | 55,300 | 3.27 | | 27-Aug-09 | 3.15 | 3.16 | 3.05 | 3.08 | 33,300 | 3.08 | | 26-Aug-09 | 3.10 | 3.17 | 3.03 | 3.12 | 94,200 | 3.12 | | 25-Aug-09 | 3.13 | 3.15 | 3.02 | 3.11 | 122,700 | 3.11 | | * Close price adjusted for dividends and splits. |
|
1.48% Nasdaq 
Historical Prices
