| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 3.60 | 3.74 | 3.47 | 3.53 | 768,400 | 3.53 | | 20-Nov-09 | 3.42 | 3.62 | 3.40 | 3.55 | 879,700 | 3.55 | | 19-Nov-09 | 3.44 | 3.48 | 3.40 | 3.45 | 563,300 | 3.45 | | 18-Nov-09 | 3.49 | 3.54 | 3.40 | 3.49 | 699,800 | 3.49 | | 17-Nov-09 | 3.60 | 3.62 | 3.48 | 3.51 | 398,200 | 3.51 | | 16-Nov-09 | 3.35 | 3.62 | 3.35 | 3.62 | 552,700 | 3.62 | | 13-Nov-09 | 3.55 | 3.55 | 3.43 | 3.45 | 565,000 | 3.45 | | 12-Nov-09 | 3.57 | 3.71 | 3.46 | 3.48 | 656,600 | 3.48 | | 11-Nov-09 | 3.52 | 3.58 | 3.43 | 3.57 | 607,900 | 3.57 | | 10-Nov-09 | 3.58 | 3.62 | 3.44 | 3.50 | 609,900 | 3.50 | | 9-Nov-09 | 3.65 | 3.70 | 3.52 | 3.61 | 640,300 | 3.61 | | 6-Nov-09 | 3.62 | 3.72 | 3.45 | 3.61 | 854,700 | 3.61 | | 5-Nov-09 | 3.41 | 3.64 | 3.40 | 3.62 | 771,100 | 3.62 | | 4-Nov-09 | 3.60 | 3.60 | 3.36 | 3.40 | 657,600 | 3.40 | | 3-Nov-09 | 3.42 | 3.61 | 3.27 | 3.58 | 729,400 | 3.58 | | 2-Nov-09 | 3.86 | 3.86 | 3.33 | 3.46 | 1,186,000 | 3.46 | | 30-Oct-09 | 3.72 | 3.73 | 3.43 | 3.56 | 1,767,800 | 3.56 | | 29-Oct-09 | 3.32 | 3.72 | 3.30 | 3.70 | 1,526,800 | 3.70 | | 28-Oct-09 | 3.53 | 3.55 | 3.02 | 3.27 | 1,977,300 | 3.27 | | 27-Oct-09 | 3.66 | 3.70 | 3.49 | 3.53 | 831,400 | 3.53 | | 26-Oct-09 | 3.93 | 4.00 | 3.65 | 3.66 | 724,700 | 3.66 | | 23-Oct-09 | 4.19 | 4.24 | 3.90 | 3.91 | 742,300 | 3.91 | | 22-Oct-09 | 4.11 | 4.19 | 3.94 | 4.19 | 927,600 | 4.19 | | 21-Oct-09 | 4.26 | 4.45 | 4.12 | 4.13 | 948,600 | 4.13 | | 20-Oct-09 | 4.64 | 4.66 | 4.23 | 4.23 | 1,290,100 | 4.23 | | 19-Oct-09 | 4.95 | 5.00 | 4.63 | 4.65 | 1,096,800 | 4.65 | | 16-Oct-09 | 4.88 | 4.96 | 4.66 | 4.82 | 842,900 | 4.82 | | 15-Oct-09 | 4.53 | 5.08 | 4.49 | 4.93 | 2,837,300 | 4.93 | | 14-Oct-09 | 4.46 | 4.56 | 4.36 | 4.55 | 735,400 | 4.55 | | 13-Oct-09 | 4.60 | 4.65 | 4.36 | 4.39 | 743,100 | 4.39 | | 12-Oct-09 | 4.67 | 4.69 | 4.55 | 4.59 | 500,400 | 4.59 | | 9-Oct-09 | 4.67 | 4.73 | 4.50 | 4.57 | 735,000 | 4.57 | | 8-Oct-09 | 4.88 | 4.91 | 4.65 | 4.67 | 977,200 | 4.67 | | 7-Oct-09 | 4.75 | 4.90 | 4.71 | 4.87 | 1,199,600 | 4.87 | | 6-Oct-09 | 5.00 | 5.09 | 4.73 | 4.79 | 1,409,800 | 4.79 | | 5-Oct-09 | 4.78 | 5.02 | 4.74 | 4.99 | 1,335,300 | 4.99 | | 2-Oct-09 | 4.86 | 4.91 | 4.63 | 4.73 | 1,913,100 | 4.73 | | 1-Oct-09 | 5.47 | 5.49 | 4.93 | 4.93 | 2,084,500 | 4.93 | | 30-Sep-09 | 5.61 | 5.71 | 5.36 | 5.52 | 1,231,700 | 5.52 | | 29-Sep-09 | 5.76 | 5.89 | 5.52 | 5.62 | 944,300 | 5.62 | | 28-Sep-09 | 5.60 | 5.85 | 5.51 | 5.77 | 1,136,300 | 5.77 | | 25-Sep-09 | 5.57 | 5.63 | 5.43 | 5.55 | 1,157,900 | 5.55 | | 24-Sep-09 | 6.05 | 6.05 | 5.52 | 5.58 | 2,148,600 | 5.58 | | 23-Sep-09 | 6.14 | 6.20 | 6.00 | 6.00 | 1,157,000 | 6.00 | | 22-Sep-09 | 6.28 | 6.45 | 6.10 | 6.15 | 2,207,600 | 6.15 | | 21-Sep-09 | 6.20 | 6.42 | 6.20 | 6.26 | 1,017,100 | 6.26 | | 18-Sep-09 | 6.39 | 6.57 | 6.24 | 6.28 | 2,704,400 | 6.28 | | 17-Sep-09 | 6.29 | 6.41 | 6.17 | 6.37 | 1,794,000 | 6.37 | | 16-Sep-09 | 6.29 | 6.30 | 6.17 | 6.28 | 901,200 | 6.28 | | 15-Sep-09 | 6.28 | 6.40 | 6.15 | 6.27 | 1,128,300 | 6.27 | | 14-Sep-09 | 6.04 | 6.28 | 6.04 | 6.26 | 986,100 | 6.26 | | 11-Sep-09 | 6.35 | 6.39 | 6.07 | 6.08 | 1,176,600 | 6.08 | | 10-Sep-09 | 6.41 | 6.50 | 6.26 | 6.35 | 1,570,000 | 6.35 | | 9-Sep-09 | 6.17 | 6.72 | 6.01 | 6.35 | 2,716,600 | 6.35 | | 8-Sep-09 | 6.15 | 6.19 | 6.00 | 6.04 | 1,450,200 | 6.04 | | 4-Sep-09 | 6.23 | 6.35 | 6.10 | 6.19 | 1,862,900 | 6.19 | | 3-Sep-09 | 6.18 | 6.29 | 5.86 | 6.21 | 2,458,900 | 6.21 | | 2-Sep-09 | 5.75 | 6.27 | 5.65 | 6.09 | 5,588,200 | 6.09 | | 1-Sep-09 | 5.39 | 6.30 | 5.32 | 5.92 | 5,943,700 | 5.92 | | 31-Aug-09 | 5.51 | 5.68 | 5.26 | 5.51 | 3,121,300 | 5.51 | | 28-Aug-09 | 6.50 | 6.50 | 5.75 | 5.77 | 7,238,400 | 5.77 | | 27-Aug-09 | 6.61 | 7.16 | 5.97 | 6.84 | 29,042,700 | 6.84 | | 26-Aug-09 | 4.24 | 4.32 | 4.13 | 4.26 | 666,000 | 4.26 | | 25-Aug-09 | 4.20 | 4.32 | 4.17 | 4.24 | 447,400 | 4.24 | | 24-Aug-09 | 4.12 | 4.25 | 4.06 | 4.18 | 581,000 | 4.18 | | 21-Aug-09 | 4.09 | 4.22 | 4.02 | 4.10 | 675,200 | 4.10 | | * Close price adjusted for dividends and splits. |
|
0.16% Nasdaq 
Historical Prices
