| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 3.61 | 3.66 | 3.52 | 3.52 | 3,280,700 | 3.52 | | 20-Nov-09 | 3.51 | 3.56 | 3.46 | 3.53 | 5,623,800 | 3.53 | | 19-Nov-09 | 3.66 | 3.75 | 3.54 | 3.57 | 5,645,400 | 3.57 | | 18-Nov-09 | 3.80 | 3.83 | 3.77 | 3.79 | 3,829,100 | 3.79 | | 17-Nov-09 | 3.79 | 3.83 | 3.75 | 3.80 | 3,073,900 | 3.80 | | 16-Nov-09 | 3.72 | 3.87 | 3.67 | 3.83 | 5,382,100 | 3.83 | | 13-Nov-09 | 3.64 | 3.70 | 3.60 | 3.67 | 3,220,500 | 3.67 | | 12-Nov-09 | 3.60 | 3.66 | 3.55 | 3.62 | 3,322,900 | 3.62 | | 11-Nov-09 | 3.54 | 3.65 | 3.54 | 3.62 | 5,756,200 | 3.62 | | 10-Nov-09 | 3.50 | 3.53 | 3.48 | 3.51 | 3,294,200 | 3.51 | | 9-Nov-09 | 3.44 | 3.55 | 3.42 | 3.54 | 5,166,800 | 3.54 | | 6-Nov-09 | 3.39 | 3.49 | 3.39 | 3.45 | 4,730,500 | 3.45 | | 5-Nov-09 | 3.32 | 3.43 | 3.26 | 3.42 | 5,678,200 | 3.42 | | 4-Nov-09 | 3.29 | 3.38 | 3.28 | 3.34 | 5,815,100 | 3.34 | | 3-Nov-09 | 3.31 | 3.38 | 3.21 | 3.25 | 5,461,900 | 3.25 | | 2-Nov-09 | 3.32 | 3.39 | 3.26 | 3.32 | 7,394,600 | 3.32 | | 30-Oct-09 | 3.48 | 3.55 | 3.28 | 3.29 | 8,187,600 | 3.29 | | 29-Oct-09 | 3.41 | 3.52 | 3.39 | 3.45 | 6,084,300 | 3.45 | | 28-Oct-09 | 3.63 | 3.65 | 3.33 | 3.34 | 10,678,300 | 3.34 | | 27-Oct-09 | 3.59 | 3.60 | 3.53 | 3.53 | 6,013,100 | 3.53 | | 26-Oct-09 | 3.63 | 3.67 | 3.59 | 3.62 | 4,648,300 | 3.62 | | 23-Oct-09 | 3.69 | 3.73 | 3.59 | 3.60 | 6,259,600 | 3.60 | | 22-Oct-09 | 3.69 | 3.69 | 3.59 | 3.66 | 4,025,200 | 3.66 | | 21-Oct-09 | 3.70 | 3.73 | 3.66 | 3.70 | 5,959,600 | 3.70 | | 20-Oct-09 | 3.65 | 3.72 | 3.65 | 3.68 | 7,341,600 | 3.68 | | 19-Oct-09 | 3.60 | 3.66 | 3.59 | 3.63 | 3,473,600 | 3.63 | | 16-Oct-09 | 3.60 | 3.66 | 3.52 | 3.59 | 6,093,700 | 3.59 | | 15-Oct-09 | 3.66 | 3.71 | 3.61 | 3.62 | 8,759,400 | 3.62 | | 14-Oct-09 | 3.60 | 3.66 | 3.56 | 3.63 | 10,940,200 | 3.63 | | 13-Oct-09 | 3.49 | 3.52 | 3.42 | 3.46 | 13,321,300 | 3.46 | | 12-Oct-09 | 3.57 | 3.63 | 3.46 | 3.47 | 16,665,600 | 3.47 | | 9-Oct-09 | 3.52 | 3.66 | 3.51 | 3.56 | 3,755,100 | 3.56 | | 8-Oct-09 | 3.60 | 3.62 | 3.42 | 3.53 | 7,393,300 | 3.53 | | 7-Oct-09 | 3.68 | 3.70 | 3.60 | 3.66 | 10,649,500 | 3.66 | | 6-Oct-09 | 3.66 | 3.81 | 3.66 | 3.74 | 4,251,300 | 3.74 | | 5-Oct-09 | 3.68 | 3.80 | 3.66 | 3.68 | 3,627,800 | 3.68 | | 2-Oct-09 | 3.65 | 3.74 | 3.57 | 3.64 | 4,349,400 | 3.64 | | 1-Oct-09 | 3.75 | 3.81 | 3.65 | 3.68 | 6,420,200 | 3.68 | | 30-Sep-09 | 3.80 | 3.84 | 3.74 | 3.80 | 4,857,400 | 3.80 | | 29-Sep-09 | 3.67 | 3.81 | 3.67 | 3.78 | 7,920,600 | 3.78 | | 28-Sep-09 | 3.60 | 3.69 | 3.60 | 3.65 | 5,523,000 | 3.65 | | 25-Sep-09 | 3.56 | 3.65 | 3.54 | 3.60 | 6,038,000 | 3.60 | | 24-Sep-09 | 3.69 | 3.74 | 3.49 | 3.52 | 5,955,500 | 3.52 | | 23-Sep-09 | 3.69 | 3.77 | 3.65 | 3.72 | 6,525,300 | 3.72 | | 22-Sep-09 | 3.60 | 3.75 | 3.60 | 3.75 | 6,995,200 | 3.75 | | 21-Sep-09 | 3.59 | 3.71 | 3.58 | 3.58 | 5,065,500 | 3.58 | | 18-Sep-09 | 3.73 | 3.78 | 3.67 | 3.68 | 6,295,700 | 3.68 | | 17-Sep-09 | 3.79 | 3.81 | 3.72 | 3.76 | 3,266,500 | 3.76 | | 16-Sep-09 | 3.72 | 3.83 | 3.70 | 3.82 | 3,503,600 | 3.82 | | 15-Sep-09 | 3.71 | 3.75 | 3.65 | 3.70 | 3,444,100 | 3.70 | | 14-Sep-09 | 3.67 | 3.71 | 3.54 | 3.70 | 2,177,100 | 3.70 | | 11-Sep-09 | 3.80 | 3.81 | 3.71 | 3.72 | 3,473,600 | 3.72 | | 10-Sep-09 | 3.75 | 3.77 | 3.67 | 3.76 | 4,169,100 | 3.76 | | 9-Sep-09 | 3.80 | 3.83 | 3.76 | 3.76 | 2,408,000 | 3.76 | | 8-Sep-09 | 3.66 | 3.80 | 3.66 | 3.80 | 4,730,900 | 3.80 | | 4-Sep-09 | 3.50 | 3.60 | 3.46 | 3.57 | 3,418,500 | 3.57 | | 3-Sep-09 | 3.33 | 3.43 | 3.33 | 3.43 | 2,731,500 | 3.43 | | 2-Sep-09 | 3.31 | 3.39 | 3.30 | 3.32 | 2,770,500 | 3.32 | | 1-Sep-09 | 3.22 | 3.38 | 3.22 | 3.26 | 5,829,900 | 3.26 | | 31-Aug-09 | 3.30 | 3.30 | 3.16 | 3.25 | 2,117,100 | 3.25 | | 28-Aug-09 | 3.26 | 3.31 | 3.22 | 3.28 | 4,071,900 | 3.28 | | 27-Aug-09 | 3.25 | 3.29 | 3.15 | 3.21 | 1,857,800 | 3.21 | | 26-Aug-09 | 3.27 | 3.32 | 3.20 | 3.29 | 4,037,000 | 3.29 | | 25-Aug-09 | 3.24 | 3.30 | 3.14 | 3.29 | 1,916,000 | 3.29 | | 24-Aug-09 | 3.25 | 3.32 | 3.18 | 3.25 | 1,676,800 | 3.25 | | 21-Aug-09 | 3.13 | 3.16 | 3.07 | 3.13 | 2,735,900 | 3.13 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
0.01 (0.28%) 
Historical Prices
