| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 3.75 | 3.83 | 3.75 | 3.80 | 287,900 | 3.80 | | 20-Nov-09 | 3.65 | 3.78 | 3.65 | 3.75 | 204,100 | 3.75 | | 19-Nov-09 | 3.65 | 3.76 | 3.54 | 3.72 | 276,000 | 3.72 | | 18-Nov-09 | 3.75 | 3.89 | 3.68 | 3.68 | 296,800 | 3.68 | | 17-Nov-09 | 3.69 | 3.81 | 3.69 | 3.79 | 493,400 | 3.79 | | 16-Nov-09 | 3.54 | 3.78 | 3.54 | 3.75 | 259,200 | 3.75 | | 13-Nov-09 | 3.39 | 3.55 | 3.38 | 3.51 | 153,700 | 3.51 | | 12-Nov-09 | 3.30 | 3.45 | 3.30 | 3.40 | 568,300 | 3.40 | | 11-Nov-09 | 3.24 | 3.38 | 3.20 | 3.33 | 197,700 | 3.33 | | 10-Nov-09 | 3.43 | 3.43 | 3.12 | 3.19 | 332,700 | 3.19 | | 9-Nov-09 | 3.37 | 3.43 | 3.27 | 3.41 | 179,500 | 3.41 | | 6-Nov-09 | 3.62 | 3.62 | 3.10 | 3.29 | 852,900 | 3.29 | | 5-Nov-09 | 3.70 | 3.71 | 3.59 | 3.71 | 229,700 | 3.71 | | 4-Nov-09 | 3.69 | 3.75 | 3.68 | 3.68 | 241,900 | 3.68 | | 3-Nov-09 | 3.63 | 3.68 | 3.63 | 3.67 | 117,900 | 3.67 | | 2-Nov-09 | 3.80 | 3.83 | 3.61 | 3.68 | 169,200 | 3.68 | | 30-Oct-09 | 3.65 | 3.71 | 3.52 | 3.69 | 182,300 | 3.69 | | 29-Oct-09 | 3.59 | 3.71 | 3.58 | 3.67 | 149,100 | 3.67 | | 28-Oct-09 | 3.74 | 3.80 | 3.59 | 3.59 | 235,900 | 3.59 | | 27-Oct-09 | 3.72 | 3.85 | 3.71 | 3.76 | 159,200 | 3.76 | | 26-Oct-09 | 3.79 | 3.83 | 3.65 | 3.74 | 231,400 | 3.74 | | 23-Oct-09 | 3.86 | 3.91 | 3.80 | 3.82 | 229,200 | 3.82 | | 22-Oct-09 | 3.88 | 3.92 | 3.68 | 3.91 | 451,600 | 3.91 | | 21-Oct-09 | 4.00 | 4.00 | 3.88 | 3.88 | 184,400 | 3.88 | | 20-Oct-09 | 4.08 | 4.09 | 3.95 | 3.99 | 475,300 | 3.99 | | 19-Oct-09 | 4.10 | 4.10 | 4.02 | 4.02 | 450,800 | 4.02 | | 16-Oct-09 | 4.07 | 4.15 | 4.03 | 4.11 | 110,500 | 4.11 | | 15-Oct-09 | 4.12 | 4.20 | 4.03 | 4.09 | 176,800 | 4.09 | | 14-Oct-09 | 4.09 | 4.23 | 4.09 | 4.11 | 116,900 | 4.11 | | 13-Oct-09 | 4.25 | 4.26 | 4.05 | 4.08 | 186,200 | 4.08 | | 12-Oct-09 | 4.34 | 4.34 | 4.20 | 4.20 | 73,400 | 4.20 | | 9-Oct-09 | 4.34 | 4.34 | 4.26 | 4.31 | 146,300 | 4.31 | | 8-Oct-09 | 4.30 | 4.35 | 4.23 | 4.32 | 208,600 | 4.32 | | 7-Oct-09 | 4.30 | 4.40 | 4.25 | 4.26 | 345,100 | 4.26 | | 6-Oct-09 | 4.11 | 4.31 | 4.08 | 4.30 | 236,000 | 4.30 | | 5-Oct-09 | 4.11 | 4.20 | 4.04 | 4.11 | 213,300 | 4.11 | | 2-Oct-09 | 4.00 | 4.14 | 3.91 | 4.11 | 263,700 | 4.11 | | 1-Oct-09 | 3.99 | 4.15 | 3.96 | 4.08 | 190,200 | 4.08 | | 30-Sep-09 | 4.05 | 4.16 | 3.95 | 4.05 | 158,900 | 4.05 | | 29-Sep-09 | 4.10 | 4.20 | 4.00 | 4.02 | 241,100 | 4.02 | | 28-Sep-09 | 3.77 | 4.18 | 3.77 | 4.12 | 513,300 | 4.12 | | 25-Sep-09 | 3.80 | 3.92 | 3.79 | 3.79 | 129,900 | 3.79 | | 24-Sep-09 | 3.99 | 4.00 | 3.68 | 3.80 | 208,900 | 3.80 | | 23-Sep-09 | 3.99 | 4.01 | 3.83 | 3.86 | 189,600 | 3.86 | | 22-Sep-09 | 3.80 | 3.97 | 3.80 | 3.97 | 142,000 | 3.97 | | 21-Sep-09 | 3.97 | 4.01 | 3.78 | 3.83 | 219,000 | 3.83 | | 18-Sep-09 | 3.94 | 4.01 | 3.84 | 3.97 | 590,500 | 3.97 | | 17-Sep-09 | 3.87 | 3.95 | 3.87 | 3.92 | 149,700 | 3.92 | | 16-Sep-09 | 3.80 | 3.87 | 3.80 | 3.87 | 120,500 | 3.87 | | 15-Sep-09 | 3.78 | 3.82 | 3.62 | 3.81 | 136,700 | 3.81 | | 14-Sep-09 | 3.73 | 3.82 | 3.72 | 3.82 | 72,900 | 3.82 | | 11-Sep-09 | 3.79 | 3.84 | 3.72 | 3.74 | 119,800 | 3.74 | | 10-Sep-09 | 3.76 | 3.78 | 3.68 | 3.76 | 212,200 | 3.76 | | 9-Sep-09 | 3.72 | 3.80 | 3.68 | 3.72 | 270,700 | 3.72 | | 8-Sep-09 | 3.70 | 3.76 | 3.60 | 3.68 | 243,600 | 3.68 | | 4-Sep-09 | 3.55 | 3.69 | 3.51 | 3.65 | 142,200 | 3.65 | | 3-Sep-09 | 3.51 | 3.67 | 3.45 | 3.54 | 106,100 | 3.54 | | 2-Sep-09 | 3.50 | 3.54 | 3.45 | 3.49 | 153,500 | 3.49 | | 1-Sep-09 | 3.52 | 3.78 | 3.46 | 3.53 | 606,400 | 3.53 | | 31-Aug-09 | 3.50 | 3.66 | 3.48 | 3.56 | 296,100 | 3.56 | | 28-Aug-09 | 3.73 | 3.74 | 3.48 | 3.50 | 277,700 | 3.50 | | 27-Aug-09 | 3.79 | 3.82 | 3.51 | 3.74 | 216,600 | 3.74 | | 26-Aug-09 | 3.72 | 3.80 | 3.49 | 3.80 | 424,100 | 3.80 | | 25-Aug-09 | 3.84 | 3.90 | 3.65 | 3.71 | 348,000 | 3.71 | | 24-Aug-09 | 3.60 | 3.90 | 3.60 | 3.87 | 685,900 | 3.87 | | 21-Aug-09 | 3.56 | 3.64 | 3.45 | 3.60 | 350,400 | 3.60 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 0.00%
Historical Prices
