| Date | Open | High | Low | Close | Volume | Adj Close* | | 27-Nov-09 | 3.41 | 3.41 | 3.36 | 3.39 | 3,000 | 3.39 | | 25-Nov-09 | 3.36 | 3.44 | 3.30 | 3.40 | 9,900 | 3.40 | | 24-Nov-09 | 3.31 | 3.44 | 3.31 | 3.40 | 34,100 | 3.40 | | 23-Nov-09 | 3.28 | 3.40 | 3.27 | 3.37 | 28,000 | 3.37 | | 20-Nov-09 | 3.20 | 3.31 | 3.20 | 3.28 | 3,000 | 3.28 | | 19-Nov-09 | 3.19 | 3.27 | 3.16 | 3.19 | 7,500 | 3.19 | | 18-Nov-09 | 3.34 | 3.35 | 3.22 | 3.22 | 4,500 | 3.22 | | 17-Nov-09 | 3.21 | 3.34 | 3.21 | 3.34 | 9,600 | 3.34 | | 16-Nov-09 | 3.25 | 3.29 | 3.25 | 3.25 | 6,000 | 3.25 | | 13-Nov-09 | 3.20 | 3.29 | 3.18 | 3.20 | 10,900 | 3.20 | | 12-Nov-09 | 3.15 | 3.30 | 3.14 | 3.16 | 26,600 | 3.16 | | 11-Nov-09 | 3.13 | 3.20 | 3.12 | 3.12 | 4,700 | 3.12 | | 10-Nov-09 | 3.11 | 3.20 | 3.10 | 3.15 | 14,100 | 3.15 | | 9-Nov-09 | 3.10 | 3.18 | 3.08 | 3.16 | 8,800 | 3.16 | | 6-Nov-09 | 3.20 | 3.20 | 3.01 | 3.06 | 23,500 | 3.06 | | 5-Nov-09 | 2.99 | 3.00 | 2.99 | 3.00 | 4,600 | 3.00 | | 4-Nov-09 | 2.96 | 3.00 | 2.90 | 2.95 | 10,900 | 2.95 | | 3-Nov-09 | 3.00 | 3.00 | 2.96 | 3.00 | 5,700 | 3.00 | | 2-Nov-09 | 2.94 | 3.00 | 2.94 | 2.98 | 20,700 | 2.98 | | 30-Oct-09 | 3.05 | 3.08 | 2.91 | 2.97 | 42,100 | 2.97 | | 29-Oct-09 | 3.06 | 3.12 | 3.03 | 3.12 | 14,000 | 3.12 | | 28-Oct-09 | 3.06 | 3.18 | 3.05 | 3.18 | 7,700 | 3.18 | | 27-Oct-09 | 3.07 | 3.13 | 3.06 | 3.10 | 21,000 | 3.10 | | 26-Oct-09 | 3.16 | 3.20 | 3.13 | 3.19 | 16,900 | 3.19 | | 23-Oct-09 | 3.27 | 3.27 | 3.19 | 3.19 | 7,600 | 3.19 | | 22-Oct-09 | 3.25 | 3.27 | 3.20 | 3.27 | 7,600 | 3.27 | | 21-Oct-09 | 3.20 | 3.25 | 3.20 | 3.25 | 1,800 | 3.25 | | 20-Oct-09 | 3.23 | 3.27 | 3.23 | 3.24 | 2,000 | 3.24 | | 19-Oct-09 | 3.34 | 3.35 | 3.21 | 3.29 | 3,800 | 3.29 | | 16-Oct-09 | 3.29 | 3.33 | 3.27 | 3.30 | 12,500 | 3.30 | | 15-Oct-09 | 3.24 | 3.31 | 3.20 | 3.30 | 30,100 | 3.30 | | 14-Oct-09 | 3.26 | 3.30 | 3.26 | 3.29 | 6,500 | 3.29 | | 13-Oct-09 | 3.20 | 3.30 | 3.14 | 3.30 | 18,600 | 3.30 | | 12-Oct-09 | 3.16 | 3.26 | 3.16 | 3.25 | 8,600 | 3.25 | | 9-Oct-09 | 3.16 | 3.21 | 3.16 | 3.21 | 1,400 | 3.21 | | 8-Oct-09 | 3.24 | 3.29 | 3.19 | 3.29 | 7,100 | 3.29 | | 7-Oct-09 | 3.07 | 3.29 | 3.07 | 3.27 | 7,200 | 3.27 | | 6-Oct-09 | 3.28 | 3.32 | 3.07 | 3.15 | 11,200 | 3.15 | | 5-Oct-09 | 3.11 | 3.26 | 3.11 | 3.20 | 69,800 | 3.20 | | 2-Oct-09 | 3.20 | 3.21 | 3.14 | 3.15 | 8,400 | 3.15 | | 1-Oct-09 | 3.14 | 3.21 | 3.10 | 3.20 | 14,600 | 3.20 | | 30-Sep-09 | 3.22 | 3.26 | 3.19 | 3.23 | 8,000 | 3.23 | | 29-Sep-09 | 3.20 | 3.29 | 3.19 | 3.25 | 7,600 | 3.25 | | 28-Sep-09 | 3.29 | 3.34 | 3.20 | 3.20 | 14,400 | 3.20 | | 25-Sep-09 | 3.35 | 3.36 | 3.31 | 3.35 | 18,100 | 3.35 | | 24-Sep-09 | 3.29 | 3.37 | 3.29 | 3.35 | 31,800 | 3.35 | | 23-Sep-09 | 3.34 | 3.39 | 3.05 | 3.35 | 54,300 | 3.35 | | 22-Sep-09 | 3.33 | 3.40 | 3.33 | 3.38 | 3,900 | 3.38 | | 21-Sep-09 | 3.40 | 3.40 | 3.25 | 3.26 | 10,800 | 3.26 | | 18-Sep-09 | 3.51 | 3.51 | 3.29 | 3.40 | 87,600 | 3.40 | | 17-Sep-09 | 3.47 | 3.58 | 3.36 | 3.52 | 25,600 | 3.52 | | 16-Sep-09 | 3.49 | 3.59 | 3.49 | 3.50 | 46,100 | 3.50 | | 15-Sep-09 | 3.37 | 3.46 | 3.28 | 3.44 | 23,600 | 3.44 | | 14-Sep-09 | 3.40 | 3.40 | 3.23 | 3.39 | 26,000 | 3.39 | | 11-Sep-09 | 3.37 | 3.45 | 3.32 | 3.45 | 22,600 | 3.45 | | 10-Sep-09 | 3.43 | 3.44 | 3.23 | 3.37 | 29,600 | 3.37 | | 9-Sep-09 | 3.35 | 3.40 | 3.25 | 3.40 | 36,800 | 3.40 | | 8-Sep-09 | 3.30 | 3.35 | 3.30 | 3.35 | 15,800 | 3.35 | | 4-Sep-09 | 3.18 | 3.26 | 3.18 | 3.26 | 19,200 | 3.26 | | 3-Sep-09 | 3.13 | 3.22 | 3.11 | 3.20 | 14,800 | 3.20 | | 2-Sep-09 | 3.10 | 3.21 | 2.97 | 3.20 | 59,300 | 3.20 | | 1-Sep-09 | 3.12 | 3.22 | 3.04 | 3.10 | 20,500 | 3.10 | | 31-Aug-09 | 3.01 | 3.25 | 3.00 | 3.25 | 29,100 | 3.25 | | 28-Aug-09 | 3.05 | 3.12 | 3.01 | 3.01 | 19,000 | 3.01 | | 27-Aug-09 | 3.17 | 3.17 | 3.07 | 3.07 | 31,500 | 3.07 | | 26-Aug-09 | 3.20 | 3.33 | 3.20 | 3.25 | 10,700 | 3.25 | | * Close price adjusted for dividends and splits. |
|
0.34% Nasdaq 
Historical Prices
