| Date | Open | High | Low | Close | Volume | Adj Close* | | 21-Dec-09 | 3.42 | 3.98 | 3.42 | 3.55 | 151,300 | 3.55 | | 18-Dec-09 | 4.18 | 4.18 | 3.06 | 3.40 | 234,600 | 3.40 | | 17-Dec-09 | 4.00 | 4.09 | 3.95 | 4.08 | 54,800 | 4.08 | | 16-Dec-09 | 4.08 | 4.19 | 3.85 | 4.09 | 66,400 | 4.09 | | 15-Dec-09 | 4.10 | 4.24 | 3.96 | 4.00 | 115,100 | 4.00 | | 14-Dec-09 | 3.63 | 4.09 | 3.60 | 4.00 | 195,700 | 4.00 | | 11-Dec-09 | 3.60 | 3.73 | 3.51 | 3.55 | 53,800 | 3.55 | | 10-Dec-09 | 3.26 | 3.60 | 3.25 | 3.60 | 58,400 | 3.60 | | 9-Dec-09 | 3.50 | 3.50 | 3.25 | 3.25 | 65,100 | 3.25 | | 8-Dec-09 | 3.52 | 3.58 | 3.48 | 3.49 | 18,300 | 3.49 | | 7-Dec-09 | 3.51 | 3.60 | 3.45 | 3.56 | 74,200 | 3.56 | | 4-Dec-09 | 3.66 | 3.75 | 3.55 | 3.56 | 31,500 | 3.56 | | 3-Dec-09 | 3.60 | 3.65 | 3.52 | 3.64 | 43,600 | 3.64 | | 2-Dec-09 | 4.07 | 4.07 | 3.55 | 3.68 | 74,000 | 3.68 | | 1-Dec-09 | 4.06 | 4.06 | 3.97 | 3.97 | 36,300 | 3.97 | | 30-Nov-09 | 3.94 | 4.08 | 3.90 | 4.02 | 37,900 | 4.02 | | 27-Nov-09 | 4.05 | 4.05 | 3.80 | 3.98 | 63,300 | 3.98 | | 25-Nov-09 | 4.08 | 4.10 | 3.92 | 4.02 | 94,800 | 4.02 | | 24-Nov-09 | 4.17 | 4.17 | 4.10 | 4.14 | 41,400 | 4.14 | | 23-Nov-09 | 4.24 | 4.24 | 4.05 | 4.17 | 99,800 | 4.17 | | 20-Nov-09 | 3.99 | 4.21 | 3.85 | 4.09 | 139,600 | 4.09 | | 19-Nov-09 | 3.56 | 4.10 | 3.55 | 4.01 | 134,600 | 4.01 | | 18-Nov-09 | 3.40 | 3.79 | 3.39 | 3.56 | 143,200 | 3.56 | | 17-Nov-09 | 3.28 | 3.28 | 3.20 | 3.28 | 10,800 | 3.28 | | 16-Nov-09 | 3.19 | 3.28 | 3.18 | 3.27 | 18,000 | 3.27 | | 13-Nov-09 | 3.15 | 3.24 | 3.13 | 3.18 | 16,800 | 3.18 | | 12-Nov-09 | 3.15 | 3.23 | 3.12 | 3.15 | 51,000 | 3.15 | | 11-Nov-09 | 3.19 | 3.25 | 3.10 | 3.19 | 53,100 | 3.19 | | 10-Nov-09 | 3.17 | 3.19 | 3.08 | 3.14 | 43,500 | 3.14 | | 9-Nov-09 | 3.17 | 3.26 | 3.11 | 3.12 | 34,100 | 3.12 | | 6-Nov-09 | 3.16 | 3.17 | 3.08 | 3.10 | 20,000 | 3.10 | | 5-Nov-09 | 3.28 | 3.28 | 3.05 | 3.15 | 79,900 | 3.15 | | 4-Nov-09 | 3.20 | 3.30 | 3.04 | 3.27 | 34,700 | 3.27 | | 3-Nov-09 | 3.00 | 3.15 | 3.00 | 3.03 | 49,800 | 3.03 | | 2-Nov-09 | 3.10 | 3.29 | 2.86 | 3.05 | 87,100 | 3.05 | | 30-Oct-09 | 3.19 | 3.50 | 3.04 | 3.10 | 89,800 | 3.10 | | 29-Oct-09 | 3.10 | 3.75 | 3.10 | 3.25 | 35,000 | 3.25 | | 28-Oct-09 | 3.17 | 3.61 | 3.17 | 3.30 | 37,400 | 3.30 | | 27-Oct-09 | 3.27 | 3.36 | 3.11 | 3.18 | 53,400 | 3.18 | | 26-Oct-09 | 3.56 | 3.59 | 3.21 | 3.27 | 36,300 | 3.27 | | 23-Oct-09 | 3.72 | 3.76 | 3.50 | 3.60 | 74,100 | 3.60 | | 22-Oct-09 | 3.79 | 3.80 | 3.51 | 3.75 | 59,200 | 3.75 | | 21-Oct-09 | 3.82 | 3.82 | 3.51 | 3.81 | 88,100 | 3.81 | | 20-Oct-09 | 3.50 | 3.89 | 3.44 | 3.82 | 98,800 | 3.82 | | 19-Oct-09 | 3.40 | 3.46 | 3.30 | 3.44 | 26,600 | 3.44 | | 16-Oct-09 | 3.31 | 3.39 | 3.30 | 3.38 | 31,600 | 3.38 | | 15-Oct-09 | 3.33 | 3.45 | 3.21 | 3.35 | 33,200 | 3.35 | | 14-Oct-09 | 3.16 | 3.43 | 3.14 | 3.35 | 106,600 | 3.35 | | 13-Oct-09 | 3.05 | 3.18 | 3.03 | 3.06 | 35,100 | 3.06 | | 12-Oct-09 | 3.22 | 3.22 | 3.05 | 3.09 | 39,200 | 3.09 | | 9-Oct-09 | 3.12 | 3.23 | 3.11 | 3.21 | 45,500 | 3.21 | | 8-Oct-09 | 3.10 | 3.18 | 3.06 | 3.18 | 65,500 | 3.18 | | 7-Oct-09 | 3.00 | 3.09 | 2.99 | 3.05 | 60,800 | 3.05 | | 6-Oct-09 | 3.08 | 3.21 | 3.00 | 3.07 | 104,400 | 3.07 | | 5-Oct-09 | 3.02 | 3.40 | 3.02 | 3.18 | 126,700 | 3.18 | | 2-Oct-09 | 3.10 | 3.10 | 2.90 | 2.97 | 178,100 | 2.97 | | 1-Oct-09 | 3.39 | 3.55 | 3.10 | 3.15 | 242,700 | 3.15 | | 30-Sep-09 | 3.85 | 3.90 | 3.22 | 3.25 | 420,400 | 3.25 | | 29-Sep-09 | 4.93 | 4.93 | 3.83 | 3.83 | 430,900 | 3.83 | | 28-Sep-09 | 4.50 | 5.15 | 4.50 | 4.91 | 276,700 | 4.91 | | 25-Sep-09 | 4.70 | 4.70 | 4.11 | 4.30 | 172,600 | 4.30 | | 24-Sep-09 | 4.57 | 4.85 | 4.56 | 4.66 | 155,300 | 4.66 | | 23-Sep-09 | 5.40 | 5.44 | 4.54 | 4.61 | 497,200 | 4.61 | | 22-Sep-09 | 5.99 | 6.03 | 5.30 | 5.40 | 302,700 | 5.40 | | 21-Sep-09 | 5.24 | 6.25 | 5.24 | 5.81 | 387,400 | 5.81 | | 18-Sep-09 | 4.76 | 5.20 | 4.76 | 5.19 | 160,900 | 5.19 | | * Close price adjusted for dividends and splits. |
|
0.83% Nasdaq 0.00%
Historical Prices
