| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 3.57 | 3.93 | 3.56 | 3.86 | 228,500 | 3.86 | | 20-Nov-09 | 3.60 | 3.81 | 3.47 | 3.47 | 283,100 | 3.47 | | 19-Nov-09 | 3.78 | 3.88 | 3.72 | 3.73 | 142,000 | 3.73 | | 18-Nov-09 | 3.80 | 4.04 | 3.78 | 3.78 | 165,400 | 3.78 | | 17-Nov-09 | 3.90 | 4.05 | 3.79 | 3.84 | 171,700 | 3.84 | | 16-Nov-09 | 4.19 | 4.32 | 4.00 | 4.00 | 152,500 | 4.00 | | 13-Nov-09 | 3.79 | 4.10 | 3.78 | 4.10 | 102,600 | 4.10 | | 12-Nov-09 | 4.09 | 4.09 | 3.76 | 3.79 | 205,700 | 3.79 | | 11-Nov-09 | 4.27 | 4.41 | 4.07 | 4.17 | 151,500 | 4.17 | | 10-Nov-09 | 4.50 | 4.59 | 4.24 | 4.27 | 164,800 | 4.27 | | 9-Nov-09 | 4.10 | 4.43 | 4.09 | 4.43 | 198,300 | 4.43 | | 6-Nov-09 | 3.85 | 4.18 | 3.80 | 4.00 | 106,300 | 4.00 | | 5-Nov-09 | 3.91 | 4.05 | 3.88 | 3.95 | 93,300 | 3.95 | | 4-Nov-09 | 3.75 | 4.21 | 3.71 | 3.82 | 176,900 | 3.82 | | 3-Nov-09 | 3.65 | 3.81 | 3.56 | 3.68 | 164,100 | 3.68 | | 2-Nov-09 | 4.03 | 4.03 | 3.42 | 3.69 | 268,800 | 3.69 | | 30-Oct-09 | 4.15 | 4.21 | 3.88 | 3.95 | 179,700 | 3.95 | | 29-Oct-09 | 3.71 | 4.30 | 3.71 | 4.15 | 286,400 | 4.15 | | 28-Oct-09 | 3.94 | 3.94 | 3.39 | 3.71 | 654,500 | 3.71 | | 27-Oct-09 | 4.78 | 4.78 | 3.88 | 3.89 | 716,800 | 3.89 | | 26-Oct-09 | 4.95 | 5.05 | 4.76 | 4.79 | 250,200 | 4.79 | | 23-Oct-09 | 5.08 | 5.13 | 4.85 | 5.01 | 173,300 | 5.01 | | 22-Oct-09 | 5.31 | 5.38 | 4.90 | 5.12 | 330,500 | 5.12 | | 21-Oct-09 | 5.03 | 5.55 | 5.02 | 5.29 | 363,100 | 5.29 | | 20-Oct-09 | 5.58 | 5.60 | 5.14 | 5.20 | 144,800 | 5.20 | | 19-Oct-09 | 5.21 | 5.48 | 5.04 | 5.46 | 177,600 | 5.46 | | 16-Oct-09 | 5.30 | 5.41 | 5.14 | 5.14 | 105,900 | 5.14 | | 15-Oct-09 | 5.58 | 5.58 | 5.25 | 5.39 | 176,400 | 5.39 | | 14-Oct-09 | 4.96 | 5.79 | 4.96 | 5.65 | 866,800 | 5.65 | | 13-Oct-09 | 4.85 | 4.90 | 4.70 | 4.82 | 103,500 | 4.82 | | 12-Oct-09 | 4.83 | 5.04 | 4.73 | 4.91 | 132,100 | 4.91 | | 9-Oct-09 | 5.02 | 5.06 | 4.80 | 4.87 | 99,600 | 4.87 | | 8-Oct-09 | 5.17 | 5.17 | 5.00 | 5.03 | 52,100 | 5.03 | | 7-Oct-09 | 5.18 | 5.18 | 4.95 | 5.08 | 57,200 | 5.08 | | 6-Oct-09 | 5.08 | 5.33 | 5.08 | 5.24 | 87,200 | 5.24 | | 5-Oct-09 | 4.90 | 5.24 | 4.87 | 5.08 | 167,700 | 5.08 | | 2-Oct-09 | 4.85 | 4.97 | 4.75 | 4.86 | 144,700 | 4.86 | | 1-Oct-09 | 5.42 | 5.42 | 4.91 | 5.02 | 276,900 | 5.02 | | 30-Sep-09 | 5.50 | 5.57 | 5.01 | 5.44 | 237,900 | 5.44 | | 29-Sep-09 | 4.73 | 5.74 | 4.73 | 5.63 | 478,900 | 5.63 | | 28-Sep-09 | 4.95 | 4.95 | 4.56 | 4.76 | 528,000 | 4.76 | | 25-Sep-09 | 4.99 | 5.27 | 4.91 | 5.01 | 206,800 | 5.01 | | 24-Sep-09 | 5.33 | 5.55 | 4.97 | 5.04 | 470,900 | 5.04 | | 23-Sep-09 | 5.54 | 5.66 | 5.37 | 5.38 | 263,500 | 5.38 | | 22-Sep-09 | 5.65 | 5.78 | 5.54 | 5.55 | 162,700 | 5.55 | | 21-Sep-09 | 6.00 | 6.08 | 5.54 | 5.65 | 335,000 | 5.65 | | 18-Sep-09 | 5.70 | 6.15 | 5.43 | 6.07 | 418,000 | 6.07 | | 17-Sep-09 | 6.05 | 6.15 | 5.70 | 5.75 | 220,600 | 5.75 | | 16-Sep-09 | 6.03 | 6.22 | 5.98 | 6.10 | 225,200 | 6.10 | | 15-Sep-09 | 5.94 | 6.06 | 5.94 | 6.02 | 183,400 | 6.02 | | 14-Sep-09 | 5.98 | 6.10 | 5.84 | 5.94 | 168,400 | 5.94 | | 11-Sep-09 | 6.10 | 6.15 | 5.94 | 6.00 | 211,700 | 6.00 | | 10-Sep-09 | 5.99 | 6.25 | 5.84 | 6.12 | 332,600 | 6.12 | | 9-Sep-09 | 5.75 | 6.09 | 5.62 | 5.95 | 436,100 | 5.95 | | 8-Sep-09 | 5.97 | 6.20 | 5.51 | 5.66 | 327,400 | 5.66 | | 4-Sep-09 | 5.62 | 6.00 | 5.30 | 5.96 | 593,400 | 5.96 | | 3-Sep-09 | 5.09 | 5.68 | 5.08 | 5.54 | 446,400 | 5.54 | | 2-Sep-09 | 4.97 | 5.10 | 4.70 | 5.09 | 249,000 | 5.09 | | 1-Sep-09 | 5.28 | 5.49 | 4.90 | 5.00 | 520,000 | 5.00 | | 31-Aug-09 | 5.30 | 5.60 | 5.05 | 5.28 | 529,000 | 5.28 | | 28-Aug-09 | 5.93 | 6.08 | 5.33 | 5.40 | 448,900 | 5.40 | | 27-Aug-09 | 5.56 | 5.92 | 5.14 | 5.90 | 585,700 | 5.90 | | 26-Aug-09 | 5.72 | 6.30 | 5.45 | 5.61 | 1,896,500 | 5.61 | | 25-Aug-09 | 4.13 | 5.97 | 4.10 | 5.73 | 1,986,200 | 5.73 | | 24-Aug-09 | 4.39 | 4.40 | 4.03 | 4.24 | 491,300 | 4.24 | | 21-Aug-09 | 4.51 | 4.66 | 3.72 | 4.36 | 1,505,300 | 4.36 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
Historical Prices
