| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 3.83 | 3.86 | 3.75 | 3.84 | 140,800 | 3.84 | | 24-Nov-09 | 3.83 | 3.89 | 3.73 | 3.80 | 151,000 | 3.80 | | 23-Nov-09 | 3.84 | 4.05 | 3.73 | 3.84 | 384,800 | 3.84 | | 20-Nov-09 | 3.68 | 3.87 | 3.68 | 3.78 | 219,700 | 3.78 | | 19-Nov-09 | 3.67 | 3.73 | 3.56 | 3.70 | 138,000 | 3.70 | | 18-Nov-09 | 3.72 | 3.72 | 3.53 | 3.69 | 228,000 | 3.69 | | 17-Nov-09 | 3.66 | 3.85 | 3.66 | 3.72 | 176,200 | 3.72 | | 16-Nov-09 | 3.69 | 3.79 | 3.57 | 3.60 | 384,700 | 3.60 | | 13-Nov-09 | 3.70 | 3.87 | 3.60 | 3.67 | 206,400 | 3.67 | | 12-Nov-09 | 3.89 | 3.96 | 3.66 | 3.69 | 175,900 | 3.69 | | 11-Nov-09 | 3.74 | 3.97 | 3.71 | 3.89 | 207,800 | 3.89 | | 10-Nov-09 | 3.55 | 3.89 | 3.55 | 3.69 | 287,400 | 3.69 | | 9-Nov-09 | 3.50 | 3.86 | 3.48 | 3.85 | 283,300 | 3.85 | | 6-Nov-09 | 3.40 | 3.52 | 3.34 | 3.48 | 231,100 | 3.48 | | 5-Nov-09 | 3.08 | 3.19 | 3.04 | 3.18 | 157,100 | 3.18 | | 4-Nov-09 | 3.31 | 3.35 | 3.04 | 3.04 | 153,200 | 3.04 | | 3-Nov-09 | 3.29 | 3.39 | 3.21 | 3.30 | 146,200 | 3.30 | | 2-Nov-09 | 3.22 | 3.39 | 3.18 | 3.31 | 194,200 | 3.31 | | 30-Oct-09 | 3.24 | 3.25 | 3.18 | 3.20 | 228,200 | 3.20 | | 29-Oct-09 | 3.18 | 3.30 | 3.17 | 3.28 | 170,400 | 3.28 | | 28-Oct-09 | 3.15 | 3.27 | 3.08 | 3.13 | 281,500 | 3.13 | | 27-Oct-09 | 3.34 | 3.40 | 3.15 | 3.15 | 120,600 | 3.15 | | 26-Oct-09 | 3.41 | 3.49 | 3.30 | 3.34 | 129,800 | 3.34 | | 23-Oct-09 | 3.65 | 3.66 | 3.38 | 3.40 | 158,900 | 3.40 | | 22-Oct-09 | 3.36 | 3.66 | 3.28 | 3.65 | 202,300 | 3.65 | | 21-Oct-09 | 3.21 | 3.39 | 3.17 | 3.36 | 306,000 | 3.36 | | 20-Oct-09 | 3.23 | 3.23 | 3.13 | 3.21 | 119,500 | 3.21 | | 19-Oct-09 | 3.25 | 3.25 | 3.16 | 3.23 | 136,800 | 3.23 | | 16-Oct-09 | 3.28 | 3.34 | 3.21 | 3.23 | 80,100 | 3.23 | | 15-Oct-09 | 3.29 | 3.30 | 3.10 | 3.30 | 204,100 | 3.30 | | 14-Oct-09 | 3.34 | 3.34 | 3.23 | 3.31 | 141,100 | 3.31 | | 13-Oct-09 | 3.27 | 3.29 | 3.20 | 3.27 | 162,100 | 3.27 | | 12-Oct-09 | 3.35 | 3.36 | 3.25 | 3.27 | 104,700 | 3.27 | | 9-Oct-09 | 3.13 | 3.35 | 3.13 | 3.33 | 206,200 | 3.33 | | 8-Oct-09 | 3.19 | 3.22 | 3.13 | 3.13 | 170,500 | 3.13 | | 7-Oct-09 | 3.10 | 3.17 | 3.05 | 3.17 | 109,900 | 3.17 | | 6-Oct-09 | 3.21 | 3.21 | 3.08 | 3.10 | 179,800 | 3.10 | | 5-Oct-09 | 3.15 | 3.28 | 3.14 | 3.17 | 178,200 | 3.17 | | 2-Oct-09 | 3.00 | 3.15 | 2.94 | 3.10 | 115,800 | 3.10 | | 1-Oct-09 | 3.18 | 3.26 | 3.01 | 3.02 | 189,500 | 3.02 | | 30-Sep-09 | 3.39 | 3.44 | 3.18 | 3.21 | 227,100 | 3.21 | | 29-Sep-09 | 3.50 | 3.55 | 3.38 | 3.38 | 104,600 | 3.38 | | 28-Sep-09 | 3.49 | 3.56 | 3.43 | 3.50 | 325,400 | 3.50 | | 25-Sep-09 | 3.47 | 3.54 | 3.39 | 3.46 | 90,400 | 3.46 | | 24-Sep-09 | 3.65 | 3.65 | 3.42 | 3.47 | 121,200 | 3.47 | | 23-Sep-09 | 3.81 | 3.82 | 3.59 | 3.62 | 153,800 | 3.62 | | 22-Sep-09 | 3.78 | 3.82 | 3.67 | 3.81 | 101,800 | 3.81 | | 21-Sep-09 | 3.70 | 3.82 | 3.62 | 3.73 | 178,100 | 3.73 | | 18-Sep-09 | 3.53 | 3.76 | 3.46 | 3.76 | 407,600 | 3.76 | | 17-Sep-09 | 3.41 | 3.57 | 3.31 | 3.51 | 211,700 | 3.51 | | 16-Sep-09 | 3.41 | 3.45 | 3.22 | 3.43 | 138,300 | 3.43 | | 15-Sep-09 | 3.19 | 3.41 | 3.10 | 3.41 | 518,700 | 3.41 | | 14-Sep-09 | 3.20 | 3.25 | 3.17 | 3.20 | 130,200 | 3.20 | | 11-Sep-09 | 3.20 | 3.24 | 3.11 | 3.23 | 110,200 | 3.23 | | 10-Sep-09 | 3.09 | 3.20 | 3.02 | 3.20 | 473,700 | 3.20 | | 9-Sep-09 | 3.03 | 3.10 | 3.03 | 3.10 | 81,900 | 3.10 | | 8-Sep-09 | 3.20 | 3.20 | 2.99 | 3.04 | 192,600 | 3.04 | | 4-Sep-09 | 3.09 | 3.16 | 3.04 | 3.15 | 142,000 | 3.15 | | 3-Sep-09 | 3.07 | 3.14 | 3.01 | 3.11 | 99,900 | 3.11 | | 2-Sep-09 | 2.98 | 3.09 | 2.95 | 3.05 | 71,200 | 3.05 | | 1-Sep-09 | 2.98 | 3.10 | 2.92 | 3.00 | 260,900 | 3.00 | | 31-Aug-09 | 3.05 | 3.11 | 2.98 | 3.02 | 209,300 | 3.02 | | 28-Aug-09 | 3.08 | 3.13 | 3.03 | 3.09 | 178,000 | 3.09 | | 27-Aug-09 | 3.00 | 3.06 | 2.94 | 3.06 | 109,900 | 3.06 | | 26-Aug-09 | 2.98 | 3.05 | 2.93 | 3.00 | 86,900 | 3.00 | | 25-Aug-09 | 2.96 | 3.05 | 2.95 | 2.99 | 213,500 | 2.99 | | * Close price adjusted for dividends and splits. |
|
1.01% Nasdaq 
Historical Prices
