| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 2.85 | 3.35 | 2.85 | 3.13 | 3,225,300 | 3.13 | | 24-Nov-09 | 2.81 | 2.86 | 2.75 | 2.82 | 374,400 | 2.82 | | 23-Nov-09 | 2.79 | 2.87 | 2.79 | 2.83 | 763,400 | 2.83 | | 20-Nov-09 | 2.72 | 2.78 | 2.68 | 2.73 | 421,700 | 2.73 | | 19-Nov-09 | 2.85 | 2.87 | 2.66 | 2.72 | 481,000 | 2.72 | | 18-Nov-09 | 2.95 | 2.96 | 2.85 | 2.85 | 408,400 | 2.85 | | 17-Nov-09 | 2.92 | 2.96 | 2.87 | 2.91 | 315,700 | 2.91 | | 16-Nov-09 | 2.93 | 2.99 | 2.90 | 2.92 | 510,200 | 2.92 | | 13-Nov-09 | 2.80 | 2.90 | 2.79 | 2.88 | 520,900 | 2.88 | | 12-Nov-09 | 2.90 | 2.90 | 2.80 | 2.80 | 878,900 | 2.80 | | 11-Nov-09 | 2.97 | 2.97 | 2.85 | 2.90 | 872,200 | 2.90 | | 10-Nov-09 | 3.04 | 3.09 | 2.85 | 2.92 | 919,500 | 2.92 | | 9-Nov-09 | 3.22 | 3.22 | 3.01 | 3.03 | 635,700 | 3.03 | | 6-Nov-09 | 3.07 | 3.18 | 3.06 | 3.12 | 357,200 | 3.12 | | 5-Nov-09 | 3.07 | 3.13 | 3.03 | 3.10 | 634,100 | 3.10 | | 4-Nov-09 | 3.12 | 3.22 | 3.02 | 3.02 | 505,900 | 3.02 | | 3-Nov-09 | 3.09 | 3.13 | 3.04 | 3.12 | 387,100 | 3.12 | | 2-Nov-09 | 3.31 | 3.37 | 3.02 | 3.13 | 628,700 | 3.13 | | 30-Oct-09 | 3.47 | 3.52 | 3.23 | 3.29 | 996,200 | 3.29 | | 29-Oct-09 | 3.25 | 3.58 | 3.24 | 3.52 | 1,016,500 | 3.52 | | 28-Oct-09 | 3.44 | 3.49 | 3.18 | 3.23 | 607,300 | 3.23 | | 27-Oct-09 | 3.60 | 3.67 | 3.42 | 3.44 | 588,100 | 3.44 | | 26-Oct-09 | 3.79 | 3.82 | 3.56 | 3.58 | 584,900 | 3.58 | | 23-Oct-09 | 3.91 | 3.95 | 3.75 | 3.79 | 966,000 | 3.79 | | 22-Oct-09 | 3.78 | 3.92 | 3.56 | 3.88 | 2,649,500 | 3.88 | | 21-Oct-09 | 4.38 | 4.50 | 4.26 | 4.28 | 356,100 | 4.28 | | 20-Oct-09 | 4.70 | 4.70 | 4.30 | 4.39 | 425,500 | 4.39 | | 19-Oct-09 | 4.42 | 4.59 | 4.42 | 4.52 | 431,700 | 4.52 | | 16-Oct-09 | 4.51 | 4.63 | 4.32 | 4.38 | 389,400 | 4.38 | | 15-Oct-09 | 4.57 | 4.61 | 4.50 | 4.53 | 398,700 | 4.53 | | 14-Oct-09 | 4.49 | 4.75 | 4.45 | 4.60 | 1,071,600 | 4.60 | | 13-Oct-09 | 4.52 | 4.53 | 4.28 | 4.40 | 699,900 | 4.40 | | 12-Oct-09 | 4.70 | 4.76 | 4.48 | 4.51 | 675,500 | 4.51 | | 9-Oct-09 | 4.70 | 4.92 | 4.59 | 4.68 | 1,105,500 | 4.68 | | 8-Oct-09 | 4.41 | 4.88 | 4.36 | 4.70 | 1,845,100 | 4.70 | | 7-Oct-09 | 4.41 | 4.43 | 4.25 | 4.38 | 510,500 | 4.38 | | 6-Oct-09 | 4.55 | 4.61 | 4.24 | 4.42 | 740,100 | 4.42 | | 5-Oct-09 | 4.48 | 4.68 | 4.45 | 4.53 | 950,500 | 4.53 | | 2-Oct-09 | 4.20 | 4.55 | 3.99 | 4.43 | 1,886,900 | 4.43 | | 1-Oct-09 | 4.88 | 4.88 | 4.29 | 4.32 | 1,942,500 | 4.32 | | 30-Sep-09 | 4.63 | 5.22 | 4.60 | 4.95 | 5,001,000 | 4.95 | | 29-Sep-09 | 4.25 | 4.65 | 4.05 | 4.63 | 5,331,900 | 4.63 | | 28-Sep-09 | 4.09 | 4.67 | 4.05 | 4.19 | 3,187,400 | 4.19 | | 25-Sep-09 | 3.65 | 4.32 | 3.54 | 4.12 | 4,306,800 | 4.12 | | 24-Sep-09 | 3.92 | 3.92 | 3.52 | 3.67 | 2,459,500 | 3.67 | | 23-Sep-09 | 3.10 | 4.08 | 3.10 | 3.98 | 2,899,000 | 3.98 | | 22-Sep-09 | 3.04 | 3.08 | 3.00 | 3.07 | 208,400 | 3.07 | | 21-Sep-09 | 2.98 | 3.05 | 2.96 | 3.00 | 118,400 | 3.00 | | 18-Sep-09 | 3.08 | 3.09 | 3.00 | 3.03 | 298,500 | 3.03 | | 17-Sep-09 | 3.04 | 3.12 | 3.01 | 3.05 | 115,800 | 3.05 | | 16-Sep-09 | 3.12 | 3.18 | 3.00 | 3.03 | 436,400 | 3.03 | | 15-Sep-09 | 3.07 | 3.20 | 3.01 | 3.12 | 283,600 | 3.12 | | 14-Sep-09 | 2.97 | 3.10 | 2.93 | 3.09 | 270,000 | 3.09 | | 11-Sep-09 | 2.99 | 3.09 | 2.94 | 2.98 | 204,100 | 2.98 | | 10-Sep-09 | 2.95 | 2.99 | 2.90 | 2.98 | 67,700 | 2.98 | | 9-Sep-09 | 2.86 | 3.02 | 2.85 | 2.96 | 209,100 | 2.96 | | 8-Sep-09 | 2.98 | 3.03 | 2.86 | 2.89 | 153,800 | 2.89 | | 4-Sep-09 | 2.86 | 2.97 | 2.86 | 2.96 | 236,800 | 2.96 | | 3-Sep-09 | 2.80 | 2.87 | 2.74 | 2.83 | 164,200 | 2.83 | | 2-Sep-09 | 2.65 | 2.90 | 2.65 | 2.78 | 156,800 | 2.78 | | 1-Sep-09 | 2.80 | 2.98 | 2.68 | 2.70 | 278,100 | 2.70 | | 31-Aug-09 | 2.98 | 2.98 | 2.81 | 2.84 | 228,200 | 2.84 | | 28-Aug-09 | 3.10 | 3.10 | 3.00 | 3.00 | 109,500 | 3.00 | | 27-Aug-09 | 3.05 | 3.11 | 3.00 | 3.08 | 93,200 | 3.08 | | 26-Aug-09 | 3.14 | 3.15 | 3.05 | 3.09 | 83,500 | 3.09 | | 25-Aug-09 | 3.21 | 3.22 | 3.04 | 3.12 | 122,700 | 3.12 | | * Close price adjusted for dividends and splits. |
|
1.28% Nasdaq 
Historical Prices
