| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 3.16 | 3.20 | 3.13 | 3.17 | 1,060,300 | 3.17 | | 20-Nov-09 | 3.13 | 3.18 | 3.10 | 3.13 | 1,276,000 | 3.13 | | 19-Nov-09 | 3.22 | 3.22 | 3.10 | 3.10 | 1,045,300 | 3.10 | | 18-Nov-09 | 3.18 | 3.33 | 3.18 | 3.23 | 914,000 | 3.23 | | 17-Nov-09 | 3.17 | 3.28 | 3.15 | 3.21 | 1,053,900 | 3.21 | | 16-Nov-09 | 3.25 | 3.28 | 3.17 | 3.19 | 1,431,600 | 3.19 | | 13-Nov-09 | 3.14 | 3.28 | 3.08 | 3.27 | 1,810,000 | 3.27 | | 12-Nov-09 | 3.27 | 3.27 | 3.12 | 3.15 | 1,629,400 | 3.15 | | 11-Nov-09 | 3.38 | 3.48 | 3.24 | 3.27 | 2,166,100 | 3.27 | | 10-Nov-09 | 3.05 | 3.34 | 3.00 | 3.34 | 3,057,300 | 3.34 | | 9-Nov-09 | 3.17 | 3.32 | 3.17 | 3.28 | 2,059,400 | 3.28 | | 6-Nov-09 | 3.12 | 3.24 | 3.07 | 3.21 | 1,715,400 | 3.21 | | 5-Nov-09 | 3.06 | 3.12 | 2.95 | 3.12 | 1,547,100 | 3.12 | | 4-Nov-09 | 3.19 | 3.21 | 2.90 | 2.92 | 1,833,600 | 2.92 | | 3-Nov-09 | 2.94 | 3.12 | 2.83 | 3.09 | 2,865,900 | 3.09 | | 2-Nov-09 | 2.76 | 2.93 | 2.67 | 2.88 | 3,376,500 | 2.88 | | 30-Oct-09 | 3.01 | 3.04 | 2.55 | 2.76 | 4,474,800 | 2.76 | | 29-Oct-09 | 3.03 | 3.09 | 2.95 | 3.04 | 2,300,600 | 3.04 | | 28-Oct-09 | 3.05 | 3.15 | 2.97 | 2.98 | 3,599,700 | 2.98 | | 27-Oct-09 | 3.25 | 3.25 | 3.09 | 3.11 | 2,800,300 | 3.11 | | 26-Oct-09 | 3.25 | 3.33 | 3.18 | 3.28 | 2,322,500 | 3.28 | | 23-Oct-09 | 3.40 | 3.40 | 3.28 | 3.28 | 1,401,600 | 3.28 | | 22-Oct-09 | 3.45 | 3.45 | 3.30 | 3.40 | 1,561,700 | 3.40 | | 21-Oct-09 | 3.40 | 3.45 | 3.35 | 3.39 | 1,545,200 | 3.39 | | 20-Oct-09 | 3.49 | 3.52 | 3.32 | 3.38 | 3,338,700 | 3.38 | | 19-Oct-09 | 3.55 | 3.58 | 3.48 | 3.53 | 2,208,700 | 3.53 | | 16-Oct-09 | 3.47 | 3.62 | 3.45 | 3.62 | 3,509,200 | 3.62 | | 15-Oct-09 | 3.47 | 3.57 | 3.43 | 3.51 | 2,098,200 | 3.51 | | 14-Oct-09 | 3.53 | 3.54 | 3.40 | 3.54 | 2,819,600 | 3.54 | | 13-Oct-09 | 3.55 | 3.57 | 3.38 | 3.45 | 3,097,900 | 3.45 | | 12-Oct-09 | 3.75 | 3.88 | 3.50 | 3.57 | 8,602,800 | 3.57 | | 9-Oct-09 | 3.39 | 3.84 | 3.33 | 3.70 | 16,477,200 | 3.70 | | 8-Oct-09 | 3.45 | 3.48 | 3.32 | 3.34 | 6,916,600 | 3.34 | | 7-Oct-09 | 2.94 | 3.45 | 2.90 | 3.28 | 12,705,000 | 3.28 | | 6-Oct-09 | 2.89 | 3.01 | 2.83 | 2.95 | 7,579,000 | 2.95 | | 5-Oct-09 | 3.14 | 3.16 | 2.98 | 3.02 | 5,578,600 | 3.02 | | 2-Oct-09 | 3.18 | 3.25 | 3.06 | 3.08 | 7,420,500 | 3.08 | | 1-Oct-09 | 3.27 | 3.36 | 3.15 | 3.25 | 7,892,400 | 3.25 | | 30-Sep-09 | 3.33 | 3.43 | 3.18 | 3.23 | 13,047,700 | 3.23 | | 29-Sep-09 | 3.22 | 3.96 | 3.18 | 3.46 | 58,137,400 | 3.46 | | 28-Sep-09 | 5.64 | 5.75 | 5.60 | 5.69 | 8,606,600 | 5.69 | | 25-Sep-09 | 5.68 | 5.68 | 5.42 | 5.51 | 4,335,200 | 5.51 | | 24-Sep-09 | 5.93 | 5.99 | 5.63 | 5.68 | 5,255,000 | 5.68 | | 23-Sep-09 | 6.08 | 6.23 | 5.93 | 5.96 | 3,839,400 | 5.96 | | 22-Sep-09 | 6.15 | 6.31 | 6.03 | 6.07 | 5,009,100 | 6.07 | | 21-Sep-09 | 5.96 | 6.34 | 5.54 | 6.05 | 5,829,400 | 6.05 | | 18-Sep-09 | 6.13 | 6.13 | 5.95 | 6.00 | 5,767,100 | 6.00 | | 17-Sep-09 | 6.22 | 6.47 | 5.94 | 5.99 | 14,454,900 | 5.99 | | 16-Sep-09 | 5.82 | 5.88 | 5.70 | 5.74 | 3,627,100 | 5.74 | | 15-Sep-09 | 5.80 | 5.89 | 5.70 | 5.75 | 3,208,100 | 5.75 | | 14-Sep-09 | 5.72 | 5.84 | 5.64 | 5.82 | 3,185,500 | 5.82 | | 11-Sep-09 | 5.93 | 6.12 | 5.77 | 5.79 | 5,639,200 | 5.79 | | 10-Sep-09 | 5.85 | 6.15 | 5.83 | 5.91 | 5,560,900 | 5.91 | | 9-Sep-09 | 5.83 | 5.97 | 5.72 | 5.83 | 5,455,700 | 5.83 | | 8-Sep-09 | 5.75 | 6.13 | 5.56 | 5.72 | 9,990,700 | 5.72 | | 4-Sep-09 | 5.68 | 5.80 | 5.42 | 5.62 | 6,557,800 | 5.62 | | 3-Sep-09 | 5.42 | 5.79 | 5.42 | 5.56 | 5,406,600 | 5.56 | | 2-Sep-09 | 5.46 | 5.48 | 5.25 | 5.35 | 4,858,500 | 5.35 | | 1-Sep-09 | 5.95 | 6.14 | 5.37 | 5.50 | 15,768,600 | 5.50 | | 31-Aug-09 | 5.19 | 6.53 | 5.11 | 6.39 | 31,776,100 | 6.39 | | 28-Aug-09 | 5.39 | 5.49 | 5.17 | 5.28 | 4,630,300 | 5.28 | | 27-Aug-09 | 5.72 | 5.85 | 5.25 | 5.38 | 9,167,100 | 5.38 | | 26-Aug-09 | 4.99 | 5.73 | 4.99 | 5.68 | 17,632,300 | 5.68 | | 25-Aug-09 | 5.04 | 5.04 | 4.85 | 5.01 | 4,175,000 | 5.01 | | 24-Aug-09 | 5.10 | 5.13 | 4.94 | 5.01 | 3,670,300 | 5.01 | | 21-Aug-09 | 5.11 | 5.11 | 4.92 | 5.00 | 4,350,700 | 5.00 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 0.00%
Historical Prices
