| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 3.95 | 4.09 | 3.95 | 4.04 | 51,500 | 4.04 | | 24-Nov-09 | 4.02 | 4.07 | 3.52 | 4.00 | 4,900 | 4.00 | | 23-Nov-09 | 4.10 | 4.10 | 3.59 | 4.10 | 9,300 | 4.10 | | 20-Nov-09 | 4.14 | 4.25 | 4.10 | 4.24 | 2,100 | 4.24 | | 19-Nov-09 | 4.79 | 4.84 | 4.25 | 4.47 | 9,900 | 4.47 | | 18-Nov-09 | 4.57 | 4.65 | 4.09 | 4.59 | 23,300 | 4.59 | | 18-Nov-09 | $ 0.01 Dividend | | 17-Nov-09 | 4.24 | 4.65 | 4.05 | 4.49 | 7,500 | 4.48 | | 16-Nov-09 | 4.80 | 5.12 | 4.30 | 4.37 | 29,300 | 4.36 | | 13-Nov-09 | 4.90 | 5.25 | 4.50 | 4.68 | 27,200 | 4.67 | | 12-Nov-09 | 5.44 | 5.88 | 4.67 | 4.81 | 40,700 | 4.80 | | 11-Nov-09 | 5.91 | 6.45 | 5.45 | 5.45 | 32,300 | 5.44 | | 10-Nov-09 | 5.10 | 6.10 | 4.95 | 5.74 | 29,000 | 5.73 | | 9-Nov-09 | 4.70 | 5.28 | 4.52 | 5.10 | 16,600 | 5.09 | | 6-Nov-09 | 3.96 | 5.02 | 3.96 | 4.69 | 37,400 | 4.68 | | 5-Nov-09 | 4.65 | 4.76 | 3.50 | 3.74 | 16,700 | 3.73 | | 4-Nov-09 | 5.48 | 5.50 | 4.59 | 4.76 | 13,600 | 4.75 | | 3-Nov-09 | 5.96 | 5.96 | 5.31 | 5.47 | 15,600 | 5.46 | | 2-Nov-09 | 7.01 | 7.01 | 5.42 | 5.94 | 18,400 | 5.93 | | 30-Oct-09 | 7.00 | 7.02 | 7.00 | 7.02 | 500 | 7.00 | | 29-Oct-09 | 7.00 | 7.25 | 7.00 | 7.25 | 1,200 | 7.23 | | 28-Oct-09 | 6.90 | 6.90 | 6.90 | 6.90 | 0 | 6.88 | | 27-Oct-09 | 7.00 | 7.00 | 6.90 | 6.90 | 3,100 | 6.88 | | 26-Oct-09 | 7.05 | 7.06 | 6.93 | 7.03 | 3,800 | 7.01 | | 23-Oct-09 | 7.10 | 7.64 | 7.02 | 7.02 | 800 | 7.00 | | 22-Oct-09 | 7.38 | 7.72 | 6.91 | 6.91 | 6,200 | 6.89 | | 21-Oct-09 | 7.33 | 7.53 | 7.33 | 7.53 | 200 | 7.51 | | 20-Oct-09 | 7.25 | 7.74 | 7.25 | 7.74 | 3,700 | 7.72 | | 19-Oct-09 | 7.53 | 7.74 | 7.40 | 7.73 | 1,100 | 7.71 | | 16-Oct-09 | 7.75 | 7.75 | 7.52 | 7.52 | 700 | 7.50 | | 15-Oct-09 | 8.26 | 8.26 | 7.93 | 7.98 | 2,300 | 7.96 | | 14-Oct-09 | 8.29 | 8.29 | 7.69 | 7.95 | 6,400 | 7.93 | | 13-Oct-09 | 7.95 | 8.49 | 7.86 | 8.30 | 9,800 | 8.28 | | 12-Oct-09 | 7.82 | 8.09 | 7.51 | 8.07 | 23,500 | 8.05 | | 9-Oct-09 | 8.00 | 8.37 | 7.92 | 8.27 | 5,200 | 8.25 | | 8-Oct-09 | 8.08 | 8.34 | 8.03 | 8.03 | 6,800 | 8.01 | | 7-Oct-09 | 8.66 | 8.66 | 8.21 | 8.21 | 2,500 | 8.19 | | 6-Oct-09 | 8.76 | 8.76 | 7.80 | 8.50 | 26,200 | 8.48 | | 5-Oct-09 | 7.78 | 8.95 | 7.70 | 8.95 | 19,100 | 8.93 | | 2-Oct-09 | 8.43 | 8.52 | 7.60 | 7.64 | 22,400 | 7.62 | | 1-Oct-09 | 8.16 | 8.95 | 8.10 | 8.95 | 12,900 | 8.93 | | 30-Sep-09 | 8.35 | 8.74 | 8.02 | 8.07 | 19,200 | 8.05 | | 29-Sep-09 | 8.56 | 8.64 | 8.06 | 8.06 | 3,700 | 8.04 | | 28-Sep-09 | 8.10 | 8.50 | 8.00 | 8.15 | 2,600 | 8.13 | | 25-Sep-09 | 8.50 | 8.50 | 8.02 | 8.41 | 1,200 | 8.39 | | 24-Sep-09 | 8.51 | 9.17 | 8.20 | 8.31 | 3,000 | 8.29 | | 23-Sep-09 | 8.17 | 8.89 | 8.17 | 8.30 | 21,400 | 8.28 | | 22-Sep-09 | 8.70 | 9.13 | 8.17 | 8.64 | 30,400 | 8.62 | | 21-Sep-09 | 9.44 | 9.44 | 8.16 | 8.45 | 10,900 | 8.43 | | 18-Sep-09 | 9.83 | 9.83 | 9.02 | 9.02 | 14,800 | 9.00 | | 17-Sep-09 | 9.60 | 10.00 | 9.41 | 9.73 | 3,300 | 9.71 | | 16-Sep-09 | 9.95 | 10.08 | 9.28 | 10.00 | 6,900 | 9.98 | | 15-Sep-09 | 10.30 | 10.30 | 9.10 | 10.04 | 13,500 | 10.02 | | 14-Sep-09 | 10.22 | 10.32 | 9.59 | 9.92 | 6,500 | 9.90 | | 11-Sep-09 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | 9.91 | | 10-Sep-09 | 9.97 | 10.49 | 9.60 | 9.93 | 14,000 | 9.91 | | 9-Sep-09 | 9.48 | 9.91 | 9.48 | 9.90 | 3,500 | 9.88 | | 8-Sep-09 | 9.25 | 9.49 | 8.81 | 9.49 | 3,800 | 9.47 | | 4-Sep-09 | 8.79 | 8.80 | 8.79 | 8.80 | 1,300 | 8.78 | | 3-Sep-09 | 8.70 | 8.80 | 8.65 | 8.80 | 2,300 | 8.78 | | 2-Sep-09 | 8.80 | 8.80 | 8.80 | 8.80 | 500 | 8.78 | | 1-Sep-09 | 8.24 | 9.30 | 8.05 | 8.99 | 8,500 | 8.97 | | 31-Aug-09 | 8.00 | 8.00 | 8.00 | 8.00 | 100 | 7.98 | | 28-Aug-09 | 8.17 | 8.17 | 8.17 | 8.17 | 0 | 8.15 | | 27-Aug-09 | 8.31 | 8.31 | 8.00 | 8.17 | 4,400 | 8.15 | | 26-Aug-09 | 8.10 | 8.46 | 7.70 | 8.05 | 17,500 | 8.03 | | 25-Aug-09 | 7.65 | 8.22 | 7.42 | 8.11 | 24,600 | 8.09 | | * Close price adjusted for dividends and splits. |
|
| |
|
0.29% Nasdaq 
Historical Prices
