| Date | Open | High | Low | Close | Volume | Adj Close* | | 15-Dec-09 | 2.50 | 2.59 | 2.35 | 2.42 | 90,300 | 2.42 | | 14-Dec-09 | 2.60 | 2.60 | 2.46 | 2.50 | 142,600 | 2.50 | | 11-Dec-09 | 2.65 | 2.65 | 2.53 | 2.60 | 72,700 | 2.60 | | 10-Dec-09 | 2.63 | 2.91 | 2.54 | 2.65 | 243,900 | 2.65 | | 9-Dec-09 | 2.57 | 2.64 | 2.40 | 2.58 | 164,000 | 2.58 | | 8-Dec-09 | 2.78 | 2.90 | 2.78 | 2.78 | 128,000 | 2.78 | | 7-Dec-09 | 2.68 | 2.90 | 2.68 | 2.76 | 130,800 | 2.76 | | 4-Dec-09 | 2.75 | 2.75 | 2.58 | 2.68 | 54,400 | 2.68 | | 3-Dec-09 | 2.70 | 2.84 | 2.50 | 2.74 | 173,000 | 2.74 | | 2-Dec-09 | 2.93 | 2.94 | 2.70 | 2.73 | 98,600 | 2.73 | | 1-Dec-09 | 3.25 | 3.25 | 2.64 | 2.89 | 251,200 | 2.89 | | 30-Nov-09 | 3.21 | 3.22 | 2.91 | 2.93 | 131,500 | 2.93 | | 27-Nov-09 | 3.16 | 3.27 | 3.15 | 3.27 | 9,700 | 3.27 | | 25-Nov-09 | 3.26 | 3.33 | 3.22 | 3.33 | 35,400 | 3.33 | | 24-Nov-09 | 3.16 | 3.30 | 3.11 | 3.24 | 65,200 | 3.24 | | 23-Nov-09 | 3.32 | 3.40 | 3.17 | 3.21 | 73,300 | 3.21 | | 20-Nov-09 | 3.20 | 3.36 | 3.17 | 3.30 | 54,700 | 3.30 | | 19-Nov-09 | 3.25 | 3.27 | 3.12 | 3.27 | 103,700 | 3.27 | | 18-Nov-09 | 3.41 | 3.47 | 3.18 | 3.26 | 96,500 | 3.26 | | 17-Nov-09 | 3.60 | 3.73 | 3.41 | 3.41 | 96,100 | 3.41 | | 16-Nov-09 | 3.50 | 3.80 | 3.33 | 3.67 | 247,500 | 3.67 | | 13-Nov-09 | 3.62 | 3.64 | 3.47 | 3.50 | 25,400 | 3.50 | | 12-Nov-09 | 3.46 | 3.83 | 3.23 | 3.55 | 189,200 | 3.55 | | 11-Nov-09 | 3.64 | 3.66 | 3.41 | 3.51 | 42,100 | 3.51 | | 10-Nov-09 | 3.65 | 3.84 | 3.54 | 3.64 | 68,500 | 3.64 | | 9-Nov-09 | 3.54 | 3.84 | 3.54 | 3.65 | 181,100 | 3.65 | | 6-Nov-09 | 3.40 | 3.65 | 3.26 | 3.45 | 151,500 | 3.45 | | 5-Nov-09 | 3.29 | 3.42 | 3.05 | 3.40 | 244,700 | 3.40 | | 4-Nov-09 | 3.48 | 3.72 | 3.26 | 3.29 | 137,300 | 3.29 | | 3-Nov-09 | 3.77 | 3.77 | 3.30 | 3.50 | 244,900 | 3.50 | | 2-Nov-09 | 3.97 | 3.97 | 3.40 | 3.77 | 447,100 | 3.77 | | 30-Oct-09 | 3.95 | 3.97 | 3.81 | 3.89 | 67,500 | 3.89 | | 29-Oct-09 | 3.85 | 4.07 | 3.85 | 3.99 | 90,700 | 3.99 | | 28-Oct-09 | 4.07 | 4.19 | 3.80 | 3.85 | 175,600 | 3.85 | | 27-Oct-09 | 4.03 | 4.30 | 3.86 | 4.12 | 244,200 | 4.12 | | 26-Oct-09 | 4.29 | 4.44 | 4.03 | 4.08 | 155,500 | 4.08 | | 23-Oct-09 | 4.26 | 4.57 | 4.11 | 4.33 | 162,300 | 4.33 | | 22-Oct-09 | 4.00 | 4.29 | 4.00 | 4.29 | 120,300 | 4.29 | | 21-Oct-09 | 4.40 | 4.62 | 3.89 | 4.05 | 229,000 | 4.05 | | 20-Oct-09 | 4.76 | 4.76 | 4.29 | 4.46 | 255,300 | 4.46 | | 19-Oct-09 | 4.74 | 4.79 | 4.41 | 4.75 | 207,500 | 4.75 | | 16-Oct-09 | 4.82 | 4.88 | 4.67 | 4.74 | 136,400 | 4.74 | | 15-Oct-09 | 4.68 | 4.90 | 4.52 | 4.90 | 207,100 | 4.90 | | 14-Oct-09 | 4.13 | 4.75 | 4.12 | 4.69 | 588,800 | 4.69 | | 13-Oct-09 | 4.05 | 4.10 | 3.92 | 4.10 | 198,500 | 4.10 | | 12-Oct-09 | 4.01 | 4.14 | 4.00 | 4.07 | 118,100 | 4.07 | | 9-Oct-09 | 4.16 | 4.16 | 3.96 | 4.01 | 119,300 | 4.01 | | 8-Oct-09 | 3.91 | 4.19 | 3.91 | 4.12 | 185,000 | 4.12 | | 7-Oct-09 | 3.91 | 4.10 | 3.77 | 3.88 | 210,400 | 3.88 | | 6-Oct-09 | 4.30 | 4.41 | 4.00 | 4.01 | 334,700 | 4.01 | | 5-Oct-09 | 4.06 | 4.45 | 4.00 | 4.30 | 357,400 | 4.30 | | 2-Oct-09 | 3.65 | 4.10 | 3.57 | 4.10 | 406,000 | 4.10 | | 1-Oct-09 | 4.41 | 4.42 | 3.60 | 3.96 | 584,600 | 3.96 | | 30-Sep-09 | 4.84 | 4.84 | 4.25 | 4.45 | 581,900 | 4.45 | | 29-Sep-09 | 5.15 | 5.24 | 4.66 | 4.90 | 379,900 | 4.90 | | 28-Sep-09 | 5.20 | 5.47 | 5.00 | 5.14 | 503,400 | 5.14 | | 25-Sep-09 | 4.91 | 5.48 | 4.90 | 5.16 | 485,000 | 5.16 | | 24-Sep-09 | 5.45 | 5.49 | 4.60 | 4.88 | 709,000 | 4.88 | | 23-Sep-09 | 5.24 | 5.58 | 5.21 | 5.52 | 753,400 | 5.52 | | 22-Sep-09 | 5.75 | 6.09 | 4.90 | 5.09 | 1,410,300 | 5.09 | | 21-Sep-09 | 5.05 | 5.64 | 4.89 | 5.48 | 972,400 | 5.48 | | 18-Sep-09 | 4.24 | 5.10 | 4.20 | 5.02 | 1,014,000 | 5.02 | | 17-Sep-09 | 4.60 | 5.20 | 3.71 | 4.18 | 1,533,300 | 4.18 | | 16-Sep-09 | 4.49 | 4.72 | 4.25 | 4.55 | 1,085,300 | 4.55 | | 15-Sep-09 | 3.17 | 4.55 | 3.17 | 4.11 | 1,788,400 | 4.11 | | 14-Sep-09 | 2.78 | 3.09 | 2.78 | 3.09 | 91,700 | 3.09 | | * Close price adjusted for dividends and splits. |
|
0.47% Nasdaq 0.00%
Historical Prices
