| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 3.53 | 3.58 | 3.49 | 3.54 | 152,800 | 3.54 | | 24-Nov-09 | 3.58 | 3.59 | 3.48 | 3.51 | 197,900 | 3.51 | | 23-Nov-09 | 3.49 | 3.64 | 3.47 | 3.57 | 410,800 | 3.57 | | 20-Nov-09 | 3.44 | 3.72 | 3.26 | 3.43 | 669,500 | 3.43 | | 19-Nov-09 | 3.75 | 3.82 | 3.58 | 3.58 | 687,200 | 3.58 | | 18-Nov-09 | 3.89 | 3.91 | 3.74 | 3.75 | 330,200 | 3.75 | | 17-Nov-09 | 3.90 | 3.94 | 3.79 | 3.88 | 374,500 | 3.88 | | 16-Nov-09 | 3.71 | 3.98 | 3.71 | 3.93 | 536,800 | 3.93 | | 13-Nov-09 | 3.64 | 3.71 | 3.60 | 3.67 | 193,800 | 3.67 | | 12-Nov-09 | 3.70 | 3.80 | 3.61 | 3.62 | 324,600 | 3.62 | | 11-Nov-09 | 3.70 | 3.75 | 3.62 | 3.70 | 242,900 | 3.70 | | 10-Nov-09 | 3.78 | 3.83 | 3.66 | 3.68 | 321,500 | 3.68 | | 9-Nov-09 | 3.80 | 3.82 | 3.76 | 3.81 | 299,800 | 3.81 | | 6-Nov-09 | 3.84 | 3.88 | 3.76 | 3.78 | 253,600 | 3.78 | | 5-Nov-09 | 3.66 | 3.90 | 3.66 | 3.89 | 693,100 | 3.89 | | 4-Nov-09 | 3.66 | 3.77 | 3.61 | 3.61 | 475,700 | 3.61 | | 3-Nov-09 | 3.61 | 3.70 | 3.57 | 3.65 | 466,700 | 3.65 | | 2-Nov-09 | 3.58 | 3.83 | 3.57 | 3.65 | 643,900 | 3.65 | | 30-Oct-09 | 4.09 | 4.09 | 3.52 | 3.57 | 1,178,000 | 3.57 | | 29-Oct-09 | 3.81 | 3.91 | 3.75 | 3.87 | 762,700 | 3.87 | | 28-Oct-09 | 4.01 | 4.06 | 3.76 | 3.78 | 1,149,500 | 3.78 | | 27-Oct-09 | 4.18 | 4.18 | 4.01 | 4.03 | 507,400 | 4.03 | | 26-Oct-09 | 4.22 | 4.31 | 4.12 | 4.15 | 507,600 | 4.15 | | 23-Oct-09 | 4.23 | 4.35 | 4.15 | 4.22 | 521,300 | 4.22 | | 22-Oct-09 | 4.19 | 4.24 | 4.11 | 4.20 | 273,400 | 4.20 | | 21-Oct-09 | 4.19 | 4.32 | 4.17 | 4.19 | 714,600 | 4.19 | | 20-Oct-09 | 4.27 | 4.33 | 4.17 | 4.21 | 909,200 | 4.21 | | 19-Oct-09 | 4.25 | 4.34 | 4.22 | 4.30 | 308,500 | 4.30 | | 16-Oct-09 | 4.26 | 4.26 | 4.19 | 4.23 | 443,100 | 4.23 | | 15-Oct-09 | 4.31 | 4.35 | 4.19 | 4.29 | 771,300 | 4.29 | | 14-Oct-09 | 4.31 | 4.36 | 4.20 | 4.33 | 717,800 | 4.33 | | 13-Oct-09 | 4.17 | 4.48 | 4.15 | 4.27 | 1,937,500 | 4.27 | | 12-Oct-09 | 4.20 | 4.25 | 4.10 | 4.17 | 805,600 | 4.17 | | 9-Oct-09 | 4.07 | 4.17 | 3.94 | 4.16 | 1,780,300 | 4.16 | | 8-Oct-09 | 3.99 | 4.19 | 3.94 | 4.08 | 1,662,600 | 4.08 | | 7-Oct-09 | 3.80 | 3.99 | 3.77 | 3.99 | 911,700 | 3.99 | | 6-Oct-09 | 3.72 | 3.82 | 3.71 | 3.82 | 238,300 | 3.82 | | 5-Oct-09 | 3.75 | 3.77 | 3.68 | 3.73 | 810,800 | 3.73 | | 2-Oct-09 | 3.85 | 3.89 | 3.70 | 3.74 | 1,036,100 | 3.74 | | 1-Oct-09 | 3.69 | 4.04 | 3.69 | 3.89 | 2,599,600 | 3.89 | | 30-Sep-09 | 3.75 | 3.80 | 3.65 | 3.72 | 508,100 | 3.72 | | 29-Sep-09 | 3.78 | 3.78 | 3.62 | 3.74 | 628,300 | 3.74 | | 28-Sep-09 | 3.75 | 3.85 | 3.68 | 3.80 | 880,200 | 3.80 | | 25-Sep-09 | 3.63 | 3.79 | 3.59 | 3.72 | 1,013,300 | 3.72 | | 24-Sep-09 | 3.98 | 3.99 | 3.65 | 3.68 | 1,207,600 | 3.68 | | 23-Sep-09 | 4.05 | 4.14 | 3.96 | 3.98 | 1,524,600 | 3.98 | | 22-Sep-09 | 3.68 | 4.05 | 3.65 | 4.00 | 3,086,100 | 4.00 | | 21-Sep-09 | 3.36 | 3.63 | 3.34 | 3.61 | 2,610,000 | 3.61 | | 18-Sep-09 | 3.35 | 3.42 | 3.35 | 3.40 | 677,900 | 3.40 | | 17-Sep-09 | 3.41 | 3.43 | 3.30 | 3.34 | 687,900 | 3.34 | | 16-Sep-09 | 3.44 | 3.45 | 3.34 | 3.43 | 930,200 | 3.43 | | 15-Sep-09 | 3.30 | 3.39 | 3.25 | 3.39 | 589,000 | 3.39 | | 14-Sep-09 | 3.32 | 3.37 | 3.27 | 3.32 | 468,200 | 3.32 | | 11-Sep-09 | 3.46 | 3.47 | 3.31 | 3.33 | 814,900 | 3.33 | | 10-Sep-09 | 3.68 | 3.88 | 3.58 | 3.64 | 1,222,700 | 3.64 | | 9-Sep-09 | 3.25 | 3.48 | 3.24 | 3.40 | 455,200 | 3.40 | | 8-Sep-09 | 3.27 | 3.44 | 3.25 | 3.29 | 535,700 | 3.29 | | 4-Sep-09 | 3.24 | 3.25 | 3.17 | 3.25 | 524,600 | 3.25 | | 3-Sep-09 | 3.27 | 3.46 | 3.22 | 3.25 | 342,200 | 3.25 | | 2-Sep-09 | 3.23 | 3.34 | 3.17 | 3.24 | 437,100 | 3.24 | | 1-Sep-09 | 3.51 | 3.58 | 3.16 | 3.23 | 1,143,300 | 3.23 | | 31-Aug-09 | 3.56 | 3.62 | 3.47 | 3.54 | 837,900 | 3.54 | | 28-Aug-09 | 3.64 | 3.77 | 3.54 | 3.59 | 976,400 | 3.59 | | 27-Aug-09 | 3.49 | 3.66 | 3.45 | 3.65 | 1,222,500 | 3.65 | | 26-Aug-09 | 3.50 | 3.52 | 3.40 | 3.50 | 805,200 | 3.50 | | 25-Aug-09 | 3.16 | 3.53 | 3.10 | 3.52 | 1,762,800 | 3.52 | | * Close price adjusted for dividends and splits. |
|
1.48% Nasdaq 
Historical Prices
