| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 2.84 | 3.08 | 2.84 | 2.98 | 43,300 | 2.98 | | 24-Nov-09 | 2.86 | 2.91 | 2.83 | 2.87 | 104,100 | 2.87 | | 23-Nov-09 | 2.90 | 2.95 | 2.81 | 2.86 | 42,900 | 2.86 | | 20-Nov-09 | 3.13 | 3.13 | 2.93 | 2.93 | 204,800 | 2.93 | | 19-Nov-09 | 2.95 | 3.14 | 2.89 | 3.13 | 230,500 | 3.13 | | 18-Nov-09 | 2.87 | 2.97 | 2.78 | 2.95 | 327,400 | 2.95 | | 17-Nov-09 | 2.91 | 2.94 | 2.75 | 2.80 | 109,000 | 2.80 | | 16-Nov-09 | 2.90 | 3.01 | 2.86 | 2.92 | 209,000 | 2.92 | | 13-Nov-09 | 3.01 | 3.08 | 2.73 | 2.89 | 234,200 | 2.89 | | 12-Nov-09 | 3.17 | 3.19 | 3.01 | 3.01 | 63,500 | 3.01 | | 11-Nov-09 | 3.31 | 3.31 | 3.17 | 3.18 | 166,900 | 3.18 | | 10-Nov-09 | 3.36 | 3.36 | 3.21 | 3.29 | 87,100 | 3.29 | | 9-Nov-09 | 3.46 | 3.48 | 3.22 | 3.39 | 176,400 | 3.39 | | 6-Nov-09 | 3.40 | 3.58 | 3.38 | 3.44 | 118,000 | 3.44 | | 5-Nov-09 | 3.44 | 3.45 | 3.08 | 3.45 | 578,500 | 3.45 | | 4-Nov-09 | 3.54 | 3.69 | 3.50 | 3.50 | 72,300 | 3.50 | | 3-Nov-09 | 3.40 | 3.55 | 3.37 | 3.54 | 143,000 | 3.54 | | 2-Nov-09 | 3.57 | 3.62 | 3.34 | 3.39 | 287,000 | 3.39 | | 30-Oct-09 | 3.71 | 3.84 | 3.63 | 3.67 | 111,700 | 3.67 | | 29-Oct-09 | 3.66 | 3.76 | 3.66 | 3.71 | 95,800 | 3.71 | | 28-Oct-09 | 3.55 | 3.82 | 3.51 | 3.65 | 171,500 | 3.65 | | 27-Oct-09 | 3.85 | 3.86 | 3.55 | 3.61 | 355,900 | 3.61 | | 26-Oct-09 | 4.05 | 4.05 | 3.80 | 3.86 | 341,900 | 3.86 | | 23-Oct-09 | 4.00 | 4.05 | 3.85 | 4.00 | 247,500 | 4.00 | | 22-Oct-09 | 3.98 | 4.00 | 3.85 | 3.99 | 264,900 | 3.99 | | 21-Oct-09 | 4.02 | 4.07 | 3.97 | 4.00 | 156,200 | 4.00 | | 20-Oct-09 | 4.20 | 4.23 | 3.97 | 4.05 | 554,700 | 4.05 | | 19-Oct-09 | 4.26 | 4.26 | 4.16 | 4.23 | 311,200 | 4.23 | | 16-Oct-09 | 4.20 | 4.29 | 4.19 | 4.21 | 362,900 | 4.21 | | 15-Oct-09 | 4.11 | 4.25 | 4.11 | 4.20 | 375,700 | 4.20 | | 14-Oct-09 | 4.10 | 4.15 | 4.05 | 4.15 | 709,600 | 4.15 | | 13-Oct-09 | 4.12 | 4.12 | 4.04 | 4.08 | 125,800 | 4.08 | | 12-Oct-09 | 4.07 | 4.13 | 4.03 | 4.08 | 205,700 | 4.08 | | 9-Oct-09 | 4.11 | 4.16 | 4.00 | 4.00 | 111,800 | 4.00 | | 8-Oct-09 | 4.09 | 4.15 | 4.00 | 4.13 | 749,900 | 4.13 | | 7-Oct-09 | 4.04 | 4.04 | 3.96 | 3.96 | 167,400 | 3.96 | | 6-Oct-09 | 4.15 | 4.15 | 3.99 | 4.05 | 526,500 | 4.05 | | 5-Oct-09 | 4.18 | 4.18 | 3.95 | 4.01 | 189,100 | 4.01 | | 2-Oct-09 | 4.00 | 4.11 | 3.90 | 4.11 | 254,300 | 4.11 | | 1-Oct-09 | 3.96 | 4.13 | 3.95 | 4.00 | 582,700 | 4.00 | | 30-Sep-09 | 4.01 | 4.05 | 3.95 | 3.97 | 254,500 | 3.97 | | 29-Sep-09 | 3.93 | 4.05 | 3.92 | 3.97 | 284,000 | 3.97 | | 28-Sep-09 | 3.97 | 4.06 | 3.91 | 3.98 | 300,600 | 3.98 | | 25-Sep-09 | 4.01 | 4.04 | 3.91 | 3.99 | 425,400 | 3.99 | | 24-Sep-09 | 4.25 | 4.25 | 3.98 | 4.01 | 421,500 | 4.01 | | 23-Sep-09 | 4.02 | 4.29 | 4.00 | 4.15 | 696,900 | 4.15 | | 22-Sep-09 | 4.00 | 4.08 | 3.97 | 4.04 | 1,217,200 | 4.04 | | 21-Sep-09 | 4.00 | 4.00 | 3.92 | 3.95 | 781,300 | 3.95 | | 18-Sep-09 | 3.87 | 3.94 | 3.81 | 3.94 | 935,600 | 3.94 | | 17-Sep-09 | 3.95 | 4.00 | 3.71 | 3.76 | 6,411,800 | 3.76 | | 16-Sep-09 | 4.50 | 4.70 | 4.20 | 4.30 | 142,300 | 4.30 | | 15-Sep-09 | 4.62 | 4.68 | 4.33 | 4.47 | 103,700 | 4.47 | | 14-Sep-09 | 4.62 | 4.94 | 4.53 | 4.62 | 27,800 | 4.62 | | 11-Sep-09 | 4.54 | 4.75 | 4.45 | 4.58 | 45,900 | 4.58 | | 10-Sep-09 | 4.61 | 4.74 | 4.44 | 4.52 | 56,900 | 4.52 | | 9-Sep-09 | 4.72 | 4.86 | 4.56 | 4.56 | 67,000 | 4.56 | | 8-Sep-09 | 5.12 | 5.17 | 5.02 | 5.17 | 12,900 | 5.17 | | 4-Sep-09 | 5.01 | 5.08 | 4.90 | 4.99 | 8,600 | 4.99 | | 3-Sep-09 | 5.05 | 5.09 | 4.80 | 4.86 | 87,100 | 4.86 | | 2-Sep-09 | 5.17 | 5.21 | 4.85 | 5.02 | 33,300 | 5.02 | | 2-Sep-09 | $ 0.01 Dividend | | 1-Sep-09 | 5.50 | 5.50 | 5.10 | 5.10 | 20,100 | 5.09 | | 31-Aug-09 | 5.40 | 5.56 | 5.31 | 5.34 | 8,400 | 5.33 | | 28-Aug-09 | 5.23 | 5.48 | 5.23 | 5.37 | 16,600 | 5.36 | | 27-Aug-09 | 5.31 | 5.32 | 5.16 | 5.20 | 7,500 | 5.19 | | 26-Aug-09 | 5.69 | 5.69 | 5.33 | 5.33 | 21,000 | 5.32 | | 25-Aug-09 | 6.00 | 6.00 | 5.56 | 5.69 | 55,600 | 5.68 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 0.00%
Historical Prices
