| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 3.63 | 3.74 | 3.51 | 3.65 | 430,900 | 3.65 | | 24-Nov-09 | 3.56 | 3.65 | 3.50 | 3.62 | 453,000 | 3.62 | | 23-Nov-09 | 3.48 | 3.60 | 3.46 | 3.57 | 627,400 | 3.57 | | 20-Nov-09 | 3.40 | 3.58 | 3.37 | 3.43 | 271,800 | 3.43 | | 19-Nov-09 | 3.41 | 3.44 | 3.32 | 3.42 | 578,400 | 3.42 | | 18-Nov-09 | 3.71 | 3.76 | 3.38 | 3.47 | 804,800 | 3.47 | | 17-Nov-09 | 3.80 | 3.88 | 3.71 | 3.72 | 437,600 | 3.72 | | 16-Nov-09 | 3.80 | 3.89 | 3.80 | 3.84 | 584,400 | 3.84 | | 13-Nov-09 | 3.71 | 3.84 | 3.70 | 3.77 | 366,900 | 3.77 | | 12-Nov-09 | 3.84 | 3.97 | 3.70 | 3.70 | 756,800 | 3.70 | | 11-Nov-09 | 3.79 | 3.80 | 3.68 | 3.69 | 432,200 | 3.69 | | 10-Nov-09 | 3.69 | 3.84 | 3.69 | 3.73 | 779,900 | 3.73 | | 9-Nov-09 | 3.91 | 3.97 | 3.68 | 3.73 | 1,314,500 | 3.73 | | 6-Nov-09 | 3.73 | 4.01 | 3.51 | 3.85 | 712,000 | 3.85 | | 5-Nov-09 | 3.40 | 3.81 | 3.40 | 3.78 | 780,600 | 3.78 | | 4-Nov-09 | 3.63 | 3.81 | 3.34 | 3.35 | 954,500 | 3.35 | | 3-Nov-09 | 3.38 | 3.61 | 3.30 | 3.61 | 580,700 | 3.61 | | 2-Nov-09 | 3.30 | 3.46 | 3.29 | 3.40 | 615,800 | 3.40 | | 30-Oct-09 | 3.41 | 3.46 | 3.19 | 3.24 | 755,700 | 3.24 | | 29-Oct-09 | 3.33 | 3.50 | 3.33 | 3.43 | 625,900 | 3.43 | | 28-Oct-09 | 3.64 | 3.66 | 3.28 | 3.30 | 891,200 | 3.30 | | 27-Oct-09 | 3.73 | 3.87 | 3.63 | 3.63 | 381,100 | 3.63 | | 26-Oct-09 | 3.93 | 3.99 | 3.69 | 3.71 | 729,900 | 3.71 | | 23-Oct-09 | 4.20 | 4.24 | 3.89 | 3.92 | 785,300 | 3.92 | | 22-Oct-09 | 4.11 | 4.21 | 3.99 | 4.19 | 791,400 | 4.19 | | 21-Oct-09 | 4.16 | 4.29 | 4.05 | 4.11 | 1,034,300 | 4.11 | | 20-Oct-09 | 4.21 | 4.32 | 4.11 | 4.18 | 616,000 | 4.18 | | 19-Oct-09 | 4.22 | 4.25 | 3.98 | 4.21 | 1,131,400 | 4.21 | | 16-Oct-09 | 4.33 | 4.40 | 4.21 | 4.21 | 1,185,500 | 4.21 | | 15-Oct-09 | 4.42 | 4.49 | 4.31 | 4.36 | 680,300 | 4.36 | | 14-Oct-09 | 4.50 | 4.51 | 4.40 | 4.45 | 990,600 | 4.45 | | 13-Oct-09 | 4.34 | 4.45 | 4.26 | 4.40 | 371,900 | 4.40 | | 12-Oct-09 | 4.40 | 4.47 | 4.24 | 4.33 | 447,100 | 4.33 | | 9-Oct-09 | 4.35 | 4.40 | 4.15 | 4.40 | 995,300 | 4.40 | | 8-Oct-09 | 4.36 | 4.52 | 4.34 | 4.35 | 1,887,900 | 4.35 | | 7-Oct-09 | 4.05 | 4.36 | 4.05 | 4.30 | 1,292,400 | 4.30 | | 6-Oct-09 | 4.00 | 4.20 | 3.96 | 4.09 | 1,725,500 | 4.09 | | 5-Oct-09 | 3.76 | 4.00 | 3.50 | 4.00 | 1,280,400 | 4.00 | | 2-Oct-09 | 3.70 | 3.77 | 3.50 | 3.76 | 958,700 | 3.76 | | 1-Oct-09 | 3.86 | 3.89 | 3.71 | 3.75 | 1,250,500 | 3.75 | | 30-Sep-09 | 3.82 | 4.00 | 3.82 | 3.87 | 1,889,400 | 3.87 | | 29-Sep-09 | 3.75 | 4.04 | 3.66 | 3.98 | 2,517,500 | 3.98 | | 28-Sep-09 | 3.32 | 3.79 | 3.32 | 3.73 | 1,364,800 | 3.73 | | 25-Sep-09 | 3.29 | 3.33 | 3.22 | 3.29 | 1,258,400 | 3.29 | | 24-Sep-09 | 3.26 | 3.34 | 3.20 | 3.29 | 496,000 | 3.29 | | 23-Sep-09 | 3.40 | 3.40 | 3.25 | 3.25 | 798,200 | 3.25 | | 22-Sep-09 | 3.11 | 3.48 | 3.11 | 3.38 | 3,196,700 | 3.38 | | 21-Sep-09 | 3.19 | 3.21 | 3.01 | 3.06 | 1,032,700 | 3.06 | | 18-Sep-09 | 3.05 | 3.25 | 3.00 | 3.21 | 3,212,600 | 3.21 | | 17-Sep-09 | 2.95 | 3.06 | 2.93 | 3.06 | 1,338,600 | 3.06 | | 16-Sep-09 | 3.00 | 3.02 | 2.92 | 2.95 | 754,900 | 2.95 | | 15-Sep-09 | 3.01 | 3.05 | 2.94 | 2.99 | 455,300 | 2.99 | | 14-Sep-09 | 2.90 | 3.08 | 2.90 | 3.03 | 505,800 | 3.03 | | 11-Sep-09 | 3.00 | 3.03 | 2.94 | 3.00 | 486,200 | 3.00 | | 10-Sep-09 | 2.98 | 3.08 | 2.94 | 3.01 | 1,179,400 | 3.01 | | 9-Sep-09 | 2.82 | 3.01 | 2.81 | 2.98 | 781,600 | 2.98 | | 8-Sep-09 | 2.78 | 2.83 | 2.71 | 2.81 | 463,600 | 2.81 | | 4-Sep-09 | 2.82 | 2.85 | 2.68 | 2.75 | 476,400 | 2.75 | | 3-Sep-09 | 2.75 | 2.86 | 2.71 | 2.84 | 361,100 | 2.84 | | 2-Sep-09 | 2.65 | 2.78 | 2.62 | 2.72 | 351,200 | 2.72 | | 1-Sep-09 | 2.79 | 2.85 | 2.62 | 2.65 | 379,200 | 2.65 | | 31-Aug-09 | 2.86 | 2.87 | 2.73 | 2.80 | 544,800 | 2.80 | | 28-Aug-09 | 2.98 | 2.98 | 2.84 | 2.87 | 469,800 | 2.87 | | 27-Aug-09 | 2.96 | 2.96 | 2.86 | 2.96 | 555,800 | 2.96 | | 26-Aug-09 | 2.90 | 2.96 | 2.77 | 2.96 | 537,600 | 2.96 | | 25-Aug-09 | 2.96 | 2.97 | 2.78 | 2.89 | 371,200 | 2.89 | | * Close price adjusted for dividends and splits. |
|
1.20% Nasdaq 
Historical Prices
