| Date | Open | High | Low | Close | Volume | Adj Close* | | 10-Dec-09 | 3.10 | 3.10 | 3.08 | 3.08 | 2,700 | 3.08 | | 9-Dec-09 | 3.12 | 3.19 | 3.10 | 3.10 | 5,400 | 3.10 | | 8-Dec-09 | 3.15 | 3.15 | 3.07 | 3.07 | 6,800 | 3.07 | | 7-Dec-09 | 3.18 | 3.38 | 3.10 | 3.12 | 9,600 | 3.12 | | 4-Dec-09 | 3.13 | 3.18 | 3.13 | 3.13 | 28,300 | 3.13 | | 3-Dec-09 | 3.12 | 3.13 | 3.08 | 3.08 | 7,000 | 3.08 | | 2-Dec-09 | 3.13 | 3.15 | 3.08 | 3.09 | 31,600 | 3.09 | | 1-Dec-09 | 3.16 | 3.25 | 3.09 | 3.13 | 78,700 | 3.13 | | 30-Nov-09 | 3.10 | 3.18 | 3.10 | 3.11 | 16,100 | 3.11 | | 27-Nov-09 | 3.20 | 3.20 | 3.10 | 3.10 | 1,100 | 3.10 | | 25-Nov-09 | 3.17 | 3.18 | 3.07 | 3.18 | 13,800 | 3.18 | | 24-Nov-09 | 3.23 | 3.23 | 3.11 | 3.15 | 51,100 | 3.15 | | 23-Nov-09 | 3.20 | 3.20 | 3.15 | 3.18 | 11,200 | 3.18 | | 20-Nov-09 | 3.20 | 3.20 | 3.20 | 3.20 | 7,000 | 3.20 | | 19-Nov-09 | 3.27 | 3.27 | 3.19 | 3.20 | 12,400 | 3.20 | | 18-Nov-09 | 3.28 | 3.29 | 3.20 | 3.20 | 13,500 | 3.20 | | 17-Nov-09 | 3.30 | 3.30 | 3.12 | 3.16 | 6,200 | 3.16 | | 16-Nov-09 | 3.20 | 3.21 | 3.10 | 3.20 | 7,500 | 3.20 | | 13-Nov-09 | 3.24 | 3.75 | 3.18 | 3.20 | 49,800 | 3.20 | | 12-Nov-09 | 3.34 | 3.75 | 3.02 | 3.24 | 18,900 | 3.24 | | 11-Nov-09 | 3.19 | 3.30 | 3.19 | 3.21 | 3,400 | 3.21 | | 10-Nov-09 | 3.03 | 3.28 | 3.03 | 3.21 | 5,200 | 3.21 | | 9-Nov-09 | 3.22 | 3.25 | 3.20 | 3.20 | 7,000 | 3.20 | | 6-Nov-09 | 3.02 | 3.19 | 3.02 | 3.18 | 6,100 | 3.18 | | 5-Nov-09 | 3.11 | 3.14 | 3.11 | 3.14 | 3,800 | 3.14 | | 4-Nov-09 | 3.12 | 3.12 | 3.12 | 3.12 | 0 | 3.12 | | 3-Nov-09 | 3.16 | 3.16 | 3.12 | 3.12 | 500 | 3.12 | | 2-Nov-09 | 3.18 | 3.18 | 3.17 | 3.17 | 900 | 3.17 | | 30-Oct-09 | 3.01 | 3.19 | 3.01 | 3.19 | 400 | 3.19 | | 29-Oct-09 | 3.13 | 3.15 | 3.13 | 3.15 | 600 | 3.15 | | 28-Oct-09 | 3.16 | 3.16 | 3.09 | 3.09 | 9,200 | 3.09 | | 27-Oct-09 | 3.29 | 3.29 | 3.12 | 3.20 | 4,600 | 3.20 | | 26-Oct-09 | 3.20 | 3.20 | 3.20 | 3.20 | 5,000 | 3.20 | | 23-Oct-09 | 3.20 | 3.20 | 3.20 | 3.20 | 8,300 | 3.20 | | 22-Oct-09 | 3.20 | 3.20 | 3.14 | 3.20 | 11,600 | 3.20 | | 21-Oct-09 | 3.29 | 3.35 | 3.20 | 3.20 | 5,300 | 3.20 | | 20-Oct-09 | 3.29 | 3.30 | 3.19 | 3.19 | 1,500 | 3.19 | | 19-Oct-09 | 3.21 | 3.21 | 3.13 | 3.13 | 5,500 | 3.13 | | 16-Oct-09 | 3.25 | 3.25 | 3.25 | 3.25 | 0 | 3.25 | | 15-Oct-09 | 3.15 | 3.25 | 3.15 | 3.25 | 12,200 | 3.25 | | 14-Oct-09 | 3.25 | 3.25 | 3.17 | 3.17 | 4,500 | 3.17 | | 13-Oct-09 | 3.25 | 3.25 | 3.25 | 3.25 | 0 | 3.25 | | 12-Oct-09 | 3.21 | 3.25 | 3.10 | 3.25 | 16,900 | 3.25 | | 9-Oct-09 | 3.19 | 3.19 | 3.19 | 3.19 | 300 | 3.19 | | 8-Oct-09 | 3.20 | 3.23 | 3.18 | 3.20 | 8,300 | 3.20 | | 7-Oct-09 | 3.12 | 3.25 | 3.12 | 3.25 | 2,500 | 3.25 | | 6-Oct-09 | 3.03 | 3.25 | 3.03 | 3.19 | 5,200 | 3.19 | | 5-Oct-09 | 3.17 | 3.25 | 3.17 | 3.24 | 10,800 | 3.24 | | 2-Oct-09 | 3.20 | 3.20 | 3.17 | 3.18 | 1,800 | 3.18 | | 1-Oct-09 | 3.01 | 3.01 | 3.01 | 3.01 | 200 | 3.01 | | 30-Sep-09 | 3.19 | 3.20 | 3.18 | 3.18 | 3,600 | 3.18 | | 29-Sep-09 | 3.00 | 3.18 | 3.00 | 3.16 | 7,600 | 3.16 | | 28-Sep-09 | 3.10 | 3.20 | 2.97 | 3.19 | 17,900 | 3.19 | | 25-Sep-09 | 3.25 | 3.25 | 3.09 | 3.20 | 12,000 | 3.20 | | 24-Sep-09 | 3.24 | 3.25 | 2.94 | 3.24 | 26,300 | 3.24 | | 23-Sep-09 | 3.10 | 3.25 | 3.06 | 3.25 | 11,700 | 3.25 | | 22-Sep-09 | 3.25 | 3.25 | 3.00 | 3.06 | 240,000 | 3.06 | | 21-Sep-09 | 3.25 | 3.30 | 3.03 | 3.25 | 5,200 | 3.25 | | 18-Sep-09 | 3.25 | 3.27 | 3.25 | 3.25 | 5,400 | 3.25 | | 17-Sep-09 | 3.00 | 3.30 | 2.99 | 3.15 | 60,800 | 3.15 | | 16-Sep-09 | 3.12 | 3.29 | 2.92 | 3.21 | 21,200 | 3.21 | | 15-Sep-09 | 3.28 | 3.30 | 3.00 | 3.19 | 50,700 | 3.19 | | 14-Sep-09 | 3.28 | 3.28 | 3.15 | 3.28 | 34,800 | 3.28 | | 11-Sep-09 | 3.14 | 3.15 | 3.14 | 3.15 | 11,600 | 3.15 | | 10-Sep-09 | 3.15 | 3.15 | 2.83 | 3.11 | 16,800 | 3.11 | | 9-Sep-09 | 3.15 | 3.15 | 3.14 | 3.15 | 30,800 | 3.15 | | * Close price adjusted for dividends and splits. |
|
| |
|
0.63% Nasdaq 
0.03%
Historical Prices
