| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 3.28 | 3.39 | 3.26 | 3.37 | 81,000 | 3.37 | | 19-Nov-09 | 3.28 | 3.37 | 3.07 | 3.35 | 255,800 | 3.35 | | 18-Nov-09 | 3.61 | 3.65 | 3.25 | 3.28 | 190,900 | 3.28 | | 17-Nov-09 | 3.58 | 3.74 | 3.58 | 3.70 | 192,500 | 3.70 | | 16-Nov-09 | 3.56 | 3.61 | 3.45 | 3.60 | 101,200 | 3.60 | | 13-Nov-09 | 3.56 | 3.60 | 3.53 | 3.56 | 74,700 | 3.56 | | 12-Nov-09 | 3.63 | 3.66 | 3.54 | 3.58 | 86,500 | 3.58 | | 11-Nov-09 | 3.55 | 3.66 | 3.47 | 3.60 | 59,800 | 3.60 | | 10-Nov-09 | 3.55 | 3.57 | 3.47 | 3.49 | 160,700 | 3.49 | | 9-Nov-09 | 3.46 | 3.65 | 3.46 | 3.55 | 185,300 | 3.55 | | 6-Nov-09 | 3.23 | 3.58 | 3.20 | 3.45 | 132,100 | 3.45 | | 5-Nov-09 | 3.11 | 3.32 | 3.06 | 3.31 | 162,900 | 3.31 | | 4-Nov-09 | 3.09 | 3.12 | 3.00 | 3.03 | 150,100 | 3.03 | | 3-Nov-09 | 3.11 | 3.15 | 3.05 | 3.09 | 89,800 | 3.09 | | 2-Nov-09 | 3.18 | 3.25 | 3.10 | 3.17 | 165,300 | 3.17 | | 30-Oct-09 | 3.40 | 3.47 | 3.16 | 3.17 | 96,800 | 3.17 | | 29-Oct-09 | 3.30 | 3.41 | 3.20 | 3.37 | 130,700 | 3.37 | | 28-Oct-09 | 3.40 | 3.44 | 3.20 | 3.20 | 127,500 | 3.20 | | 27-Oct-09 | 3.55 | 3.70 | 3.40 | 3.44 | 200,400 | 3.44 | | 26-Oct-09 | 3.66 | 3.68 | 3.50 | 3.60 | 98,600 | 3.60 | | 23-Oct-09 | 3.76 | 3.79 | 3.63 | 3.70 | 111,800 | 3.70 | | 22-Oct-09 | 3.61 | 3.77 | 3.51 | 3.77 | 93,400 | 3.77 | | 21-Oct-09 | 3.72 | 3.75 | 3.60 | 3.67 | 72,700 | 3.67 | | 20-Oct-09 | 3.85 | 3.85 | 3.63 | 3.79 | 234,300 | 3.79 | | 19-Oct-09 | 3.79 | 3.82 | 3.61 | 3.82 | 526,700 | 3.82 | | 16-Oct-09 | 3.70 | 3.74 | 3.55 | 3.68 | 97,700 | 3.68 | | 15-Oct-09 | 3.71 | 3.80 | 3.60 | 3.77 | 141,300 | 3.77 | | 14-Oct-09 | 3.55 | 3.76 | 3.53 | 3.76 | 255,500 | 3.76 | | 13-Oct-09 | 3.32 | 3.52 | 3.23 | 3.52 | 276,300 | 3.52 | | 12-Oct-09 | 3.17 | 3.45 | 3.06 | 3.38 | 593,700 | 3.38 | | 9-Oct-09 | 3.05 | 3.10 | 2.92 | 3.08 | 321,400 | 3.08 | | 8-Oct-09 | 3.25 | 3.35 | 3.03 | 3.03 | 166,600 | 3.03 | | 7-Oct-09 | 3.31 | 3.44 | 3.21 | 3.23 | 196,900 | 3.23 | | 6-Oct-09 | 3.27 | 3.52 | 3.24 | 3.36 | 399,000 | 3.36 | | 5-Oct-09 | 3.15 | 3.31 | 3.15 | 3.26 | 127,000 | 3.26 | | 2-Oct-09 | 3.17 | 3.24 | 3.00 | 3.09 | 491,600 | 3.09 | | 1-Oct-09 | 3.27 | 3.39 | 3.25 | 3.29 | 304,200 | 3.29 | | 30-Sep-09 | 3.50 | 3.50 | 3.30 | 3.31 | 211,600 | 3.31 | | 29-Sep-09 | 3.50 | 3.52 | 3.41 | 3.44 | 74,900 | 3.44 | | 28-Sep-09 | 3.58 | 3.64 | 3.45 | 3.48 | 91,400 | 3.48 | | 25-Sep-09 | 3.59 | 3.64 | 3.38 | 3.48 | 173,100 | 3.48 | | 24-Sep-09 | 3.76 | 3.80 | 3.24 | 3.60 | 398,400 | 3.60 | | 23-Sep-09 | 3.91 | 3.95 | 3.68 | 3.69 | 219,700 | 3.69 | | 22-Sep-09 | 4.00 | 4.05 | 3.86 | 3.91 | 307,900 | 3.91 | | 21-Sep-09 | 3.81 | 4.09 | 3.74 | 3.91 | 795,800 | 3.91 | | 18-Sep-09 | 3.63 | 3.83 | 3.59 | 3.83 | 448,900 | 3.83 | | 17-Sep-09 | 3.51 | 3.59 | 3.40 | 3.58 | 276,100 | 3.58 | | 16-Sep-09 | 3.36 | 3.65 | 3.31 | 3.50 | 438,200 | 3.50 | | 15-Sep-09 | 3.15 | 3.51 | 3.10 | 3.30 | 392,200 | 3.30 | | 14-Sep-09 | 3.19 | 3.24 | 2.93 | 3.19 | 411,800 | 3.19 | | 11-Sep-09 | 3.28 | 3.29 | 3.13 | 3.20 | 283,100 | 3.20 | | 10-Sep-09 | 3.09 | 3.40 | 3.00 | 3.29 | 441,900 | 3.29 | | 9-Sep-09 | 3.14 | 3.17 | 3.06 | 3.16 | 177,400 | 3.16 | | 8-Sep-09 | 3.15 | 3.15 | 2.86 | 3.10 | 268,700 | 3.10 | | 4-Sep-09 | 3.11 | 3.15 | 3.01 | 3.12 | 80,400 | 3.12 | | 3-Sep-09 | 2.98 | 3.11 | 2.90 | 3.10 | 73,700 | 3.10 | | 2-Sep-09 | 2.97 | 3.00 | 2.81 | 2.91 | 171,800 | 2.91 | | 1-Sep-09 | 3.34 | 3.34 | 2.91 | 2.95 | 261,800 | 2.95 | | 31-Aug-09 | 3.19 | 3.30 | 3.01 | 3.30 | 219,500 | 3.30 | | 28-Aug-09 | 3.44 | 3.44 | 3.13 | 3.23 | 190,200 | 3.23 | | 27-Aug-09 | 3.16 | 3.39 | 3.12 | 3.33 | 353,200 | 3.33 | | 26-Aug-09 | 3.05 | 3.23 | 2.98 | 3.23 | 697,300 | 3.23 | | 25-Aug-09 | 2.69 | 3.04 | 2.66 | 3.02 | 430,900 | 3.02 | | 24-Aug-09 | 2.93 | 3.15 | 2.69 | 2.70 | 259,500 | 2.70 | | 21-Aug-09 | 3.02 | 3.02 | 2.84 | 2.96 | 339,500 | 2.96 | | 20-Aug-09 | 2.88 | 3.04 | 2.75 | 3.00 | 221,900 | 3.00 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
Historical Prices
