| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 3.74 | 3.74 | 3.74 | 3.74 | 0 | 3.74 | | 24-Nov-09 | 4.00 | 4.00 | 3.72 | 3.74 | 6,500 | 3.74 | | 23-Nov-09 | 4.01 | 4.25 | 4.01 | 4.08 | 5,700 | 4.08 | | 20-Nov-09 | 3.84 | 4.00 | 3.84 | 4.00 | 1,300 | 4.00 | | 19-Nov-09 | 3.88 | 4.00 | 3.81 | 3.81 | 700 | 3.81 | | 18-Nov-09 | 3.85 | 3.85 | 3.81 | 3.81 | 20,800 | 3.81 | | 17-Nov-09 | 3.68 | 3.85 | 3.68 | 3.78 | 2,300 | 3.78 | | 16-Nov-09 | 3.68 | 3.68 | 3.55 | 3.65 | 14,300 | 3.65 | | 13-Nov-09 | 3.63 | 3.63 | 3.63 | 3.63 | 0 | 3.63 | | 12-Nov-09 | 3.63 | 3.63 | 3.63 | 3.63 | 1,100 | 3.63 | | 11-Nov-09 | 3.69 | 3.69 | 3.62 | 3.62 | 600 | 3.62 | | 10-Nov-09 | 3.58 | 3.61 | 3.58 | 3.61 | 700 | 3.61 | | 9-Nov-09 | 3.58 | 3.58 | 3.58 | 3.58 | 1,100 | 3.58 | | 6-Nov-09 | 3.70 | 3.85 | 3.70 | 3.70 | 800 | 3.70 | | 5-Nov-09 | 3.70 | 3.70 | 3.70 | 3.70 | 200 | 3.70 | | 4-Nov-09 | 3.70 | 3.70 | 3.70 | 3.70 | 400 | 3.70 | | 3-Nov-09 | 3.70 | 3.70 | 3.70 | 3.70 | 300 | 3.70 | | 2-Nov-09 | 3.70 | 3.70 | 3.58 | 3.58 | 2,400 | 3.58 | | 30-Oct-09 | 3.70 | 3.70 | 3.70 | 3.70 | 1,400 | 3.70 | | 29-Oct-09 | 3.85 | 3.85 | 3.78 | 3.78 | 400 | 3.78 | | 28-Oct-09 | 3.84 | 3.84 | 3.84 | 3.84 | 0 | 3.84 | | 27-Oct-09 | 3.84 | 3.84 | 3.84 | 3.84 | 100 | 3.84 | | 26-Oct-09 | 3.69 | 3.69 | 3.69 | 3.69 | 200 | 3.69 | | 23-Oct-09 | 3.75 | 3.75 | 3.75 | 3.75 | 400 | 3.75 | | 22-Oct-09 | 3.70 | 3.70 | 3.70 | 3.70 | 600 | 3.70 | | 21-Oct-09 | 3.70 | 3.70 | 3.70 | 3.70 | 1,100 | 3.70 | | 20-Oct-09 | 3.62 | 3.84 | 3.62 | 3.84 | 1,100 | 3.84 | | 19-Oct-09 | 3.84 | 3.85 | 3.63 | 3.63 | 2,000 | 3.63 | | 16-Oct-09 | 3.85 | 3.85 | 3.75 | 3.75 | 2,600 | 3.75 | | 15-Oct-09 | 3.94 | 3.94 | 3.82 | 3.85 | 8,400 | 3.85 | | 14-Oct-09 | 3.81 | 3.84 | 3.81 | 3.84 | 300 | 3.84 | | 13-Oct-09 | 4.05 | 4.05 | 4.05 | 4.05 | 0 | 4.05 | | 12-Oct-09 | 4.05 | 4.06 | 4.05 | 4.05 | 1,700 | 4.05 | | 9-Oct-09 | 3.97 | 3.97 | 3.95 | 3.95 | 500 | 3.95 | | 8-Oct-09 | 3.86 | 3.97 | 3.85 | 3.97 | 6,800 | 3.97 | | 7-Oct-09 | 3.95 | 3.95 | 3.86 | 3.88 | 1,700 | 3.88 | | 6-Oct-09 | 4.22 | 4.22 | 3.95 | 3.96 | 1,300 | 3.96 | | 5-Oct-09 | 4.02 | 4.05 | 3.89 | 4.05 | 1,500 | 4.05 | | 2-Oct-09 | 3.86 | 3.86 | 3.85 | 3.86 | 600 | 3.86 | | 1-Oct-09 | 4.01 | 4.15 | 3.80 | 4.14 | 700 | 4.14 | | 30-Sep-09 | 3.98 | 4.15 | 3.98 | 4.15 | 600 | 4.15 | | 29-Sep-09 | 4.01 | 4.19 | 3.80 | 4.19 | 1,600 | 4.19 | | 28-Sep-09 | 4.00 | 4.00 | 4.00 | 4.00 | 100 | 4.00 | | 25-Sep-09 | 4.01 | 4.01 | 4.00 | 4.00 | 1,100 | 4.00 | | 24-Sep-09 | 4.00 | 4.00 | 4.00 | 4.00 | 1,400 | 4.00 | | 23-Sep-09 | 4.00 | 4.09 | 3.95 | 4.00 | 3,200 | 4.00 | | 22-Sep-09 | 3.96 | 3.96 | 3.96 | 3.96 | 300 | 3.96 | | 21-Sep-09 | 3.90 | 4.00 | 3.90 | 4.00 | 3,200 | 4.00 | | 18-Sep-09 | 3.95 | 3.95 | 3.75 | 3.89 | 3,600 | 3.89 | | 17-Sep-09 | 3.70 | 3.99 | 3.70 | 3.99 | 400 | 3.99 | | 16-Sep-09 | 3.69 | 3.69 | 3.69 | 3.69 | 0 | 3.69 | | 15-Sep-09 | 3.55 | 3.74 | 3.50 | 3.69 | 2,200 | 3.69 | | 14-Sep-09 | 3.55 | 3.64 | 3.55 | 3.64 | 6,500 | 3.64 | | 11-Sep-09 | 3.50 | 3.50 | 3.50 | 3.50 | 0 | 3.50 | | 10-Sep-09 | 3.72 | 3.73 | 3.50 | 3.50 | 2,700 | 3.50 | | 9-Sep-09 | 3.73 | 3.73 | 3.65 | 3.71 | 900 | 3.71 | | 8-Sep-09 | 3.77 | 3.77 | 3.77 | 3.77 | 0 | 3.77 | | 4-Sep-09 | 3.51 | 3.77 | 3.50 | 3.77 | 2,200 | 3.77 | | 3-Sep-09 | 3.80 | 3.80 | 3.52 | 3.69 | 900 | 3.69 | | 2-Sep-09 | 3.94 | 3.94 | 3.94 | 3.94 | 0 | 3.94 | | 1-Sep-09 | 3.69 | 3.94 | 3.51 | 3.94 | 1,000 | 3.94 | | 31-Aug-09 | 4.00 | 4.00 | 3.79 | 3.80 | 600 | 3.80 | | 28-Aug-09 | 3.79 | 3.79 | 3.79 | 3.79 | 300 | 3.79 | | 27-Aug-09 | 4.00 | 4.00 | 3.98 | 3.98 | 300 | 3.98 | | 26-Aug-09 | 3.95 | 4.00 | 3.91 | 4.00 | 600 | 4.00 | | 25-Aug-09 | 3.83 | 3.91 | 3.56 | 3.90 | 2,300 | 3.90 | | * Close price adjusted for dividends and splits. |
|
| |
|
0.29% Nasdaq 
Historical Prices
