| Date | Open | High | Low | Close | Volume | Adj Close* | | 11-Dec-09 | 3.15 | 3.18 | 3.15 | 3.15 | 60,900 | 3.15 | | 10-Dec-09 | 3.13 | 3.22 | 3.13 | 3.18 | 35,300 | 3.18 | | 9-Dec-09 | 3.10 | 3.12 | 3.09 | 3.12 | 6,100 | 3.12 | | 8-Dec-09 | 3.10 | 3.10 | 3.05 | 3.07 | 37,400 | 3.07 | | 7-Dec-09 | 3.07 | 3.11 | 2.98 | 3.11 | 177,000 | 3.11 | | 4-Dec-09 | 3.12 | 3.12 | 3.08 | 3.08 | 1,800 | 3.08 | | 3-Dec-09 | 3.09 | 3.16 | 3.06 | 3.12 | 160,800 | 3.12 | | 2-Dec-09 | 3.10 | 3.20 | 3.08 | 3.08 | 22,000 | 3.08 | | 1-Dec-09 | 3.12 | 3.19 | 3.08 | 3.11 | 67,200 | 3.11 | | 30-Nov-09 | 3.18 | 3.20 | 3.05 | 3.05 | 69,400 | 3.05 | | 27-Nov-09 | 3.16 | 3.19 | 3.16 | 3.17 | 400 | 3.17 | | 25-Nov-09 | 3.18 | 3.20 | 3.16 | 3.16 | 13,200 | 3.16 | | 24-Nov-09 | 3.19 | 3.20 | 3.16 | 3.16 | 8,900 | 3.16 | | 23-Nov-09 | 3.22 | 3.35 | 3.17 | 3.17 | 25,600 | 3.17 | | 20-Nov-09 | 3.22 | 3.34 | 3.17 | 3.20 | 9,100 | 3.20 | | 19-Nov-09 | 3.18 | 3.31 | 3.17 | 3.21 | 15,700 | 3.21 | | 18-Nov-09 | 3.46 | 3.46 | 3.10 | 3.18 | 150,400 | 3.18 | | 17-Nov-09 | 3.17 | 3.20 | 3.15 | 3.15 | 3,300 | 3.15 | | 16-Nov-09 | 3.17 | 3.21 | 3.16 | 3.20 | 58,400 | 3.20 | | 13-Nov-09 | 3.22 | 3.31 | 3.15 | 3.17 | 19,100 | 3.17 | | 12-Nov-09 | 3.20 | 3.20 | 3.18 | 3.20 | 24,900 | 3.20 | | 11-Nov-09 | 3.25 | 3.28 | 3.16 | 3.19 | 35,600 | 3.19 | | 10-Nov-09 | 3.67 | 3.67 | 3.17 | 3.17 | 5,200 | 3.17 | | 9-Nov-09 | 3.30 | 3.33 | 3.21 | 3.21 | 9,000 | 3.21 | | 6-Nov-09 | 3.38 | 3.38 | 3.33 | 3.33 | 5,500 | 3.33 | | 5-Nov-09 | 3.53 | 3.53 | 3.35 | 3.36 | 5,600 | 3.36 | | 4-Nov-09 | 3.46 | 3.54 | 3.41 | 3.44 | 18,400 | 3.44 | | 3-Nov-09 | 3.62 | 3.68 | 3.56 | 3.63 | 14,600 | 3.63 | | 2-Nov-09 | 3.66 | 3.66 | 3.61 | 3.61 | 7,000 | 3.61 | | 30-Oct-09 | 3.74 | 3.74 | 3.62 | 3.65 | 22,800 | 3.65 | | 29-Oct-09 | 3.72 | 3.72 | 3.63 | 3.65 | 14,600 | 3.65 | | 28-Oct-09 | 3.73 | 3.73 | 3.61 | 3.61 | 7,900 | 3.61 | | 27-Oct-09 | 3.66 | 3.75 | 3.60 | 3.65 | 6,000 | 3.65 | | 26-Oct-09 | 3.75 | 3.75 | 3.70 | 3.74 | 10,200 | 3.74 | | 23-Oct-09 | 3.88 | 3.88 | 3.71 | 3.75 | 800 | 3.75 | | 22-Oct-09 | 3.90 | 3.95 | 3.90 | 3.95 | 2,200 | 3.95 | | 21-Oct-09 | 3.78 | 3.90 | 3.74 | 3.85 | 4,000 | 3.85 | | 20-Oct-09 | 3.75 | 3.92 | 3.75 | 3.92 | 1,100 | 3.92 | | 19-Oct-09 | 3.81 | 3.85 | 3.65 | 3.84 | 4,200 | 3.84 | | 16-Oct-09 | 3.78 | 3.98 | 3.78 | 3.92 | 24,600 | 3.92 | | 15-Oct-09 | 3.87 | 3.91 | 3.80 | 3.80 | 18,300 | 3.80 | | 14-Oct-09 | 3.78 | 4.17 | 3.73 | 4.17 | 7,400 | 4.17 | | 13-Oct-09 | 3.75 | 3.92 | 3.75 | 3.77 | 700 | 3.77 | | 12-Oct-09 | 3.79 | 3.79 | 3.79 | 3.79 | 0 | 3.79 | | 9-Oct-09 | 3.77 | 3.81 | 3.66 | 3.79 | 5,500 | 3.79 | | 8-Oct-09 | 3.78 | 3.89 | 3.67 | 3.79 | 5,100 | 3.79 | | 7-Oct-09 | 3.91 | 4.00 | 3.76 | 3.84 | 26,000 | 3.84 | | 6-Oct-09 | 3.86 | 3.89 | 3.84 | 3.89 | 4,600 | 3.89 | | 5-Oct-09 | 3.92 | 3.92 | 3.74 | 3.82 | 6,000 | 3.82 | | 2-Oct-09 | 3.66 | 3.73 | 3.63 | 3.63 | 3,300 | 3.63 | | 1-Oct-09 | 3.91 | 3.91 | 3.63 | 3.79 | 3,800 | 3.79 | | 30-Sep-09 | 3.72 | 3.96 | 3.65 | 3.96 | 2,900 | 3.96 | | 29-Sep-09 | 3.69 | 3.73 | 3.69 | 3.73 | 2,000 | 3.73 | | 28-Sep-09 | 3.90 | 3.90 | 3.74 | 3.77 | 12,000 | 3.77 | | 25-Sep-09 | 3.75 | 3.94 | 3.75 | 3.94 | 28,800 | 3.94 | | 24-Sep-09 | 3.67 | 3.75 | 3.62 | 3.74 | 4,300 | 3.74 | | 23-Sep-09 | 3.69 | 3.74 | 3.67 | 3.74 | 9,400 | 3.74 | | 22-Sep-09 | 3.65 | 3.76 | 3.65 | 3.74 | 4,600 | 3.74 | | 21-Sep-09 | 3.63 | 3.64 | 3.58 | 3.64 | 4,000 | 3.64 | | 18-Sep-09 | 3.70 | 3.89 | 3.54 | 3.60 | 53,600 | 3.60 | | 17-Sep-09 | 3.71 | 3.84 | 3.52 | 3.84 | 16,200 | 3.84 | | 16-Sep-09 | 3.72 | 3.79 | 3.71 | 3.73 | 7,300 | 3.73 | | 15-Sep-09 | 3.57 | 3.82 | 3.54 | 3.74 | 9,500 | 3.74 | | 14-Sep-09 | 3.66 | 3.66 | 3.59 | 3.62 | 4,600 | 3.62 | | 11-Sep-09 | 3.80 | 3.80 | 3.69 | 3.73 | 4,000 | 3.73 | | 10-Sep-09 | 3.70 | 3.85 | 3.64 | 3.73 | 14,800 | 3.73 | | * Close price adjusted for dividends and splits. |
|
0.28% Nasdaq 
Historical Prices
