| First |
Prev |
Next |
Last |
| Date | Open | High | Low | Close | Avg Vol | Adj Close* | | Jul-09 | 7.10 | 7.15 | 5.02 | 6.24 | 17,175,300 | 6.24 | | Jun-09 | 6.28 | 7.41 | 5.51 | 6.99 | 18,659,100 | 6.99 | | May-09 | 2.24 | 6.18 | 2.23 | 5.92 | 31,251,900 | 5.92 | | Apr-09 | 1.84 | 2.75 | 1.75 | 2.36 | 17,942,600 | 2.36 | | Mar-09 | 1.13 | 2.24 | 0.78 | 1.90 | 17,962,800 | 1.90 | | Feb-09 | 2.39 | 3.02 | 1.15 | 1.21 | 16,236,000 | 1.21 | | Jan-09 | 2.89 | 3.38 | 1.70 | 2.32 | 14,032,100 | 2.32 | | Dec-08 | 1.39 | 3.99 | 1.13 | 2.83 | 19,597,200 | 2.83 | | Nov-08 | 4.78 | 6.69 | 0.70 | 1.45 | 19,458,200 | 1.45 | | 8-Oct-08 | $ 0.10 Dividend | | Oct-08 | 7.70 | 8.50 | 3.25 | 4.84 | 8,507,800 | 4.84 | | Sep-08 | 16.39 | 19.99 | 3.51 | 8.61 | 10,434,300 | 8.44 | | Aug-08 | 16.07 | 16.93 | 14.46 | 16.05 | 5,261,000 | 15.73 | | 9-Jul-08 | $ 0.10 Dividend | | Jul-08 | 17.61 | 18.27 | 14.13 | 15.97 | 7,593,900 | 15.65 | | Jun-08 | 22.05 | 22.14 | 17.69 | 17.81 | 4,269,500 | 17.36 | | May-08 | 23.11 | 24.22 | 22.00 | 22.10 | 3,256,300 | 21.54 | | * Close price adjusted for dividends and splits. |
|
| First |
Prev |
Next |
Last |
| |
|
1.52% Nasdaq 
Historical Prices
