| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 2.23 | 2.23 | 2.05 | 2.10 | 4,331,300 | 2.10 | | 24-Nov-09 | 2.38 | 2.40 | 2.15 | 2.20 | 4,268,100 | 2.20 | | 23-Nov-09 | 2.40 | 2.45 | 2.26 | 2.33 | 5,908,400 | 2.33 | | 20-Nov-09 | 2.30 | 2.54 | 2.21 | 2.53 | 8,334,400 | 2.53 | | 19-Nov-09 | 2.38 | 2.38 | 2.05 | 2.37 | 11,787,900 | 2.37 | | 18-Nov-09 | 2.72 | 2.80 | 2.31 | 2.38 | 19,356,800 | 2.38 | | 17-Nov-09 | 1.99 | 2.54 | 1.90 | 2.48 | 35,788,100 | 2.48 | | 16-Nov-09 | 1.77 | 2.00 | 1.60 | 1.83 | 37,475,100 | 1.83 | | 13-Nov-09 | 7.60 | 7.74 | 7.45 | 7.58 | 755,300 | 7.58 | | 12-Nov-09 | 7.76 | 7.95 | 7.43 | 7.66 | 566,300 | 7.66 | | 11-Nov-09 | 8.01 | 8.01 | 7.40 | 7.83 | 885,700 | 7.83 | | 10-Nov-09 | 8.45 | 8.50 | 7.78 | 7.85 | 1,003,000 | 7.85 | | 9-Nov-09 | 8.35 | 8.55 | 8.05 | 8.45 | 1,423,000 | 8.45 | | 6-Nov-09 | 7.94 | 8.19 | 7.70 | 7.98 | 2,358,600 | 7.98 | | 5-Nov-09 | 7.17 | 8.02 | 7.10 | 7.89 | 1,448,300 | 7.89 | | 4-Nov-09 | 7.12 | 7.81 | 6.90 | 7.09 | 1,782,800 | 7.09 | | 3-Nov-09 | 6.68 | 7.10 | 6.50 | 7.07 | 774,900 | 7.07 | | 2-Nov-09 | 6.62 | 6.83 | 6.55 | 6.68 | 913,000 | 6.68 | | 30-Oct-09 | 6.95 | 7.05 | 6.54 | 6.55 | 683,700 | 6.55 | | 29-Oct-09 | 6.69 | 7.01 | 6.64 | 6.89 | 487,100 | 6.89 | | 28-Oct-09 | 7.08 | 7.14 | 6.60 | 6.62 | 546,800 | 6.62 | | 27-Oct-09 | 7.01 | 7.35 | 6.76 | 7.03 | 719,600 | 7.03 | | 26-Oct-09 | 7.45 | 7.80 | 7.31 | 7.37 | 983,000 | 7.37 | | 23-Oct-09 | 7.44 | 7.60 | 7.35 | 7.46 | 1,026,900 | 7.46 | | 22-Oct-09 | 7.42 | 7.51 | 7.27 | 7.35 | 964,400 | 7.35 | | 21-Oct-09 | 7.09 | 7.48 | 7.09 | 7.35 | 1,265,600 | 7.35 | | 20-Oct-09 | 7.36 | 7.42 | 7.03 | 7.06 | 1,077,400 | 7.06 | | 19-Oct-09 | 6.98 | 7.38 | 6.89 | 7.28 | 1,341,800 | 7.28 | | 16-Oct-09 | 6.80 | 6.97 | 6.70 | 6.87 | 854,800 | 6.87 | | 15-Oct-09 | 6.92 | 7.00 | 6.69 | 6.81 | 1,057,300 | 6.81 | | 14-Oct-09 | 6.72 | 6.93 | 6.59 | 6.92 | 489,900 | 6.92 | | 13-Oct-09 | 6.60 | 6.73 | 6.40 | 6.71 | 849,400 | 6.71 | | 12-Oct-09 | 6.86 | 6.88 | 6.60 | 6.62 | 849,000 | 6.62 | | 9-Oct-09 | 6.88 | 7.06 | 6.66 | 6.82 | 1,135,800 | 6.82 | | 8-Oct-09 | 7.43 | 7.63 | 6.79 | 6.84 | 1,639,100 | 6.84 | | 7-Oct-09 | 7.25 | 7.51 | 7.22 | 7.46 | 566,800 | 7.46 | | 6-Oct-09 | 7.59 | 7.60 | 7.16 | 7.27 | 725,000 | 7.27 | | 5-Oct-09 | 7.19 | 7.30 | 6.97 | 6.98 | 750,000 | 6.98 | | 2-Oct-09 | 7.21 | 7.35 | 7.02 | 7.16 | 443,000 | 7.16 | | 1-Oct-09 | 7.39 | 7.59 | 7.04 | 7.20 | 959,400 | 7.20 | | 30-Sep-09 | 7.46 | 7.55 | 7.27 | 7.48 | 375,600 | 7.48 | | 29-Sep-09 | 7.45 | 7.61 | 7.31 | 7.48 | 346,900 | 7.48 | | 28-Sep-09 | 7.22 | 7.55 | 7.22 | 7.44 | 294,300 | 7.44 | | 25-Sep-09 | 7.09 | 7.28 | 7.07 | 7.24 | 359,100 | 7.24 | | 24-Sep-09 | 7.33 | 7.40 | 7.06 | 7.13 | 613,500 | 7.13 | | 23-Sep-09 | 7.56 | 7.71 | 7.25 | 7.28 | 634,000 | 7.28 | | 22-Sep-09 | 7.08 | 7.61 | 7.06 | 7.54 | 782,000 | 7.54 | | 21-Sep-09 | 7.00 | 7.26 | 6.81 | 7.09 | 644,000 | 7.09 | | 18-Sep-09 | 7.27 | 7.27 | 7.05 | 7.06 | 683,500 | 7.06 | | 17-Sep-09 | 7.53 | 7.73 | 7.19 | 7.30 | 790,100 | 7.30 | | 16-Sep-09 | 7.89 | 7.95 | 7.59 | 7.71 | 458,500 | 7.71 | | 15-Sep-09 | 8.15 | 8.16 | 7.74 | 7.82 | 535,900 | 7.82 | | 14-Sep-09 | 7.67 | 8.09 | 7.50 | 8.01 | 889,600 | 8.01 | | 11-Sep-09 | 7.87 | 7.94 | 7.62 | 7.75 | 228,500 | 7.75 | | 10-Sep-09 | 7.80 | 7.88 | 7.57 | 7.77 | 378,500 | 7.77 | | 9-Sep-09 | 7.56 | 7.92 | 7.55 | 7.79 | 386,700 | 7.79 | | 8-Sep-09 | 7.76 | 7.77 | 7.60 | 7.67 | 271,300 | 7.67 | | 4-Sep-09 | 7.85 | 7.93 | 7.41 | 7.73 | 514,200 | 7.73 | | 3-Sep-09 | 8.06 | 8.14 | 7.75 | 7.86 | 563,400 | 7.86 | | 2-Sep-09 | 8.11 | 8.27 | 8.00 | 8.08 | 381,100 | 8.08 | | 1-Sep-09 | 8.44 | 8.60 | 8.13 | 8.13 | 466,900 | 8.13 | | 31-Aug-09 | 8.62 | 8.62 | 8.06 | 8.28 | 515,000 | 8.28 | | 28-Aug-09 | 7.83 | 9.14 | 7.75 | 8.63 | 1,429,200 | 8.63 | | 27-Aug-09 | 7.95 | 8.05 | 7.66 | 7.81 | 229,700 | 7.81 | | 26-Aug-09 | 7.73 | 8.04 | 7.73 | 7.91 | 506,900 | 7.91 | | 25-Aug-09 | 7.39 | 7.87 | 7.35 | 7.70 | 398,400 | 7.70 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
0.10 (4.55%) 
Historical Prices
