| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 3.67 | 3.74 | 3.60 | 3.70 | 2,043,300 | 3.70 | | 24-Nov-09 | 3.73 | 3.76 | 3.62 | 3.62 | 1,963,100 | 3.62 | | 23-Nov-09 | 3.83 | 3.95 | 3.70 | 3.72 | 1,685,500 | 3.72 | | 20-Nov-09 | 3.84 | 3.91 | 3.78 | 3.82 | 1,279,000 | 3.82 | | 19-Nov-09 | 3.99 | 3.99 | 3.81 | 3.84 | 1,285,700 | 3.84 | | 18-Nov-09 | 4.11 | 4.18 | 3.97 | 3.98 | 1,037,500 | 3.98 | | 17-Nov-09 | 3.96 | 4.15 | 3.92 | 4.13 | 1,371,000 | 4.13 | | 16-Nov-09 | 4.11 | 4.23 | 3.93 | 3.99 | 2,113,100 | 3.99 | | 13-Nov-09 | 4.01 | 4.11 | 3.98 | 4.09 | 945,100 | 4.09 | | 12-Nov-09 | 4.15 | 4.19 | 4.01 | 4.01 | 997,500 | 4.01 | | 11-Nov-09 | 4.18 | 4.24 | 4.12 | 4.17 | 737,800 | 4.17 | | 10-Nov-09 | 4.09 | 4.14 | 4.04 | 4.10 | 1,558,300 | 4.10 | | 9-Nov-09 | 3.96 | 4.12 | 3.90 | 4.11 | 1,943,400 | 4.11 | | 6-Nov-09 | 3.83 | 3.88 | 3.77 | 3.88 | 940,100 | 3.88 | | 5-Nov-09 | 3.74 | 3.86 | 3.70 | 3.85 | 2,098,900 | 3.85 | | 4-Nov-09 | 3.91 | 3.91 | 3.70 | 3.72 | 2,025,100 | 3.72 | | 3-Nov-09 | 3.76 | 3.89 | 3.60 | 3.85 | 2,458,400 | 3.85 | | 2-Nov-09 | 3.93 | 4.01 | 3.76 | 3.83 | 1,263,700 | 3.83 | | 30-Oct-09 | 4.06 | 4.06 | 3.81 | 3.86 | 1,736,500 | 3.86 | | 29-Oct-09 | 3.85 | 4.08 | 3.85 | 4.08 | 1,186,500 | 4.08 | | 28-Oct-09 | 4.06 | 4.08 | 3.83 | 3.83 | 1,543,400 | 3.83 | | 27-Oct-09 | 4.13 | 4.20 | 3.97 | 4.09 | 1,692,700 | 4.09 | | 26-Oct-09 | 4.30 | 4.42 | 4.07 | 4.07 | 2,266,100 | 4.07 | | 23-Oct-09 | 4.58 | 4.65 | 4.30 | 4.33 | 1,531,900 | 4.33 | | 22-Oct-09 | 4.51 | 4.56 | 4.37 | 4.55 | 1,955,700 | 4.55 | | 21-Oct-09 | 4.61 | 4.68 | 4.50 | 4.51 | 1,798,700 | 4.51 | | 20-Oct-09 | 4.64 | 4.68 | 4.52 | 4.61 | 1,813,100 | 4.61 | | 19-Oct-09 | 4.69 | 4.71 | 4.60 | 4.65 | 1,382,800 | 4.65 | | 16-Oct-09 | 4.65 | 4.77 | 4.59 | 4.71 | 2,578,900 | 4.71 | | 15-Oct-09 | 4.77 | 4.91 | 4.75 | 4.85 | 1,797,100 | 4.85 | | 14-Oct-09 | 4.80 | 4.85 | 4.76 | 4.80 | 2,564,500 | 4.80 | | 13-Oct-09 | 4.79 | 4.82 | 4.69 | 4.75 | 1,851,800 | 4.75 | | 12-Oct-09 | 4.90 | 4.95 | 4.78 | 4.80 | 1,106,400 | 4.80 | | 9-Oct-09 | 4.95 | 4.95 | 4.77 | 4.86 | 1,296,800 | 4.86 | | 8-Oct-09 | 4.79 | 4.98 | 4.78 | 4.97 | 2,606,900 | 4.97 | | 7-Oct-09 | 4.80 | 4.87 | 4.73 | 4.79 | 849,700 | 4.79 | | 6-Oct-09 | 4.76 | 4.84 | 4.65 | 4.80 | 1,760,500 | 4.80 | | 5-Oct-09 | 4.64 | 4.76 | 4.60 | 4.71 | 1,845,500 | 4.71 | | 2-Oct-09 | 4.46 | 4.68 | 4.41 | 4.59 | 2,564,100 | 4.59 | | 1-Oct-09 | 4.69 | 4.78 | 4.49 | 4.49 | 2,981,700 | 4.49 | | 30-Sep-09 | 4.84 | 4.91 | 4.65 | 4.69 | 3,244,800 | 4.69 | | 29-Sep-09 | 5.15 | 5.19 | 4.78 | 4.80 | 4,292,800 | 4.80 | | 28-Sep-09 | 5.03 | 5.21 | 4.95 | 5.16 | 1,763,300 | 5.16 | | 25-Sep-09 | 4.97 | 5.12 | 4.97 | 5.01 | 1,470,300 | 5.01 | | 24-Sep-09 | 5.25 | 5.32 | 4.94 | 5.00 | 2,249,400 | 5.00 | | 23-Sep-09 | 5.29 | 5.48 | 5.20 | 5.26 | 2,912,400 | 5.26 | | 22-Sep-09 | 5.28 | 5.33 | 5.17 | 5.27 | 2,157,000 | 5.27 | | 21-Sep-09 | 5.10 | 5.24 | 5.03 | 5.20 | 1,858,800 | 5.20 | | 18-Sep-09 | 5.15 | 5.24 | 5.08 | 5.13 | 2,095,200 | 5.13 | | 17-Sep-09 | 5.25 | 5.34 | 5.05 | 5.13 | 1,692,500 | 5.13 | | 16-Sep-09 | 5.15 | 5.32 | 5.06 | 5.27 | 2,587,100 | 5.27 | | 15-Sep-09 | 5.06 | 5.17 | 4.87 | 5.08 | 2,387,700 | 5.08 | | 14-Sep-09 | 4.96 | 5.09 | 4.86 | 5.01 | 2,072,500 | 5.01 | | 11-Sep-09 | 5.16 | 5.38 | 4.88 | 4.96 | 6,042,800 | 4.96 | | 10-Sep-09 | 4.52 | 5.33 | 4.48 | 5.12 | 15,967,100 | 5.12 | | 9-Sep-09 | 4.48 | 4.59 | 4.44 | 4.51 | 1,077,900 | 4.51 | | 8-Sep-09 | 4.50 | 4.59 | 4.42 | 4.52 | 1,396,800 | 4.52 | | 4-Sep-09 | 4.49 | 4.53 | 4.35 | 4.50 | 1,007,800 | 4.50 | | 3-Sep-09 | 4.31 | 4.45 | 4.25 | 4.44 | 1,614,400 | 4.44 | | 2-Sep-09 | 4.36 | 4.40 | 4.19 | 4.27 | 5,112,900 | 4.27 | | 1-Sep-09 | 4.52 | 4.55 | 4.29 | 4.38 | 2,773,500 | 4.38 | | 31-Aug-09 | 4.58 | 4.60 | 4.48 | 4.55 | 2,617,200 | 4.55 | | 28-Aug-09 | 4.65 | 4.65 | 4.55 | 4.63 | 1,539,000 | 4.63 | | 27-Aug-09 | 4.58 | 4.62 | 4.45 | 4.57 | 1,813,500 | 4.57 | | 26-Aug-09 | 4.56 | 4.60 | 4.50 | 4.54 | 1,828,900 | 4.54 | | 25-Aug-09 | 4.59 | 4.65 | 4.50 | 4.52 | 1,451,700 | 4.52 | | * Close price adjusted for dividends and splits. |
|
1.48% Nasdaq 
Historical Prices
