| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 4.32 | 4.45 | 4.10 | 4.31 | 35,300 | 4.31 | | 19-Nov-09 | 4.12 | 4.43 | 4.05 | 4.38 | 84,600 | 4.38 | | 18-Nov-09 | 4.17 | 4.20 | 4.01 | 4.09 | 82,800 | 4.09 | | 17-Nov-09 | 4.56 | 4.63 | 4.19 | 4.21 | 97,300 | 4.21 | | 16-Nov-09 | 4.73 | 4.83 | 4.51 | 4.54 | 119,800 | 4.54 | | 13-Nov-09 | 3.93 | 4.49 | 3.93 | 4.49 | 161,100 | 4.49 | | 12-Nov-09 | 3.86 | 3.90 | 3.71 | 3.85 | 71,900 | 3.85 | | 11-Nov-09 | 3.96 | 3.96 | 3.62 | 3.86 | 111,600 | 3.86 | | 10-Nov-09 | 4.15 | 4.16 | 3.75 | 3.93 | 101,700 | 3.93 | | 9-Nov-09 | 4.35 | 4.44 | 4.08 | 4.14 | 81,500 | 4.14 | | 6-Nov-09 | 4.18 | 4.37 | 4.00 | 4.29 | 112,900 | 4.29 | | 5-Nov-09 | 3.41 | 4.24 | 3.41 | 4.24 | 103,700 | 4.24 | | 4-Nov-09 | 3.56 | 3.80 | 3.41 | 3.42 | 109,100 | 3.42 | | 3-Nov-09 | 3.36 | 3.97 | 3.14 | 3.75 | 220,000 | 3.75 | | 2-Nov-09 | 3.89 | 3.90 | 3.28 | 3.45 | 189,700 | 3.45 | | 30-Oct-09 | 3.95 | 4.04 | 3.80 | 3.81 | 178,000 | 3.81 | | 29-Oct-09 | 4.51 | 4.63 | 3.90 | 3.97 | 385,300 | 3.97 | | 28-Oct-09 | 4.70 | 4.72 | 4.54 | 4.55 | 154,700 | 4.55 | | 27-Oct-09 | 4.98 | 4.99 | 4.67 | 4.78 | 89,000 | 4.78 | | 26-Oct-09 | 5.10 | 5.16 | 4.65 | 4.91 | 145,100 | 4.91 | | 23-Oct-09 | 4.78 | 5.14 | 4.72 | 5.02 | 174,300 | 5.02 | | 22-Oct-09 | 4.70 | 4.76 | 4.65 | 4.72 | 99,200 | 4.72 | | 21-Oct-09 | 4.54 | 4.70 | 4.52 | 4.62 | 54,700 | 4.62 | | 20-Oct-09 | 4.70 | 4.75 | 4.57 | 4.57 | 88,200 | 4.57 | | 19-Oct-09 | 4.81 | 4.85 | 4.62 | 4.68 | 133,900 | 4.68 | | 16-Oct-09 | 4.92 | 4.97 | 4.78 | 4.87 | 89,400 | 4.87 | | 15-Oct-09 | 5.05 | 5.05 | 4.90 | 4.94 | 130,800 | 4.94 | | 14-Oct-09 | 5.08 | 5.15 | 5.00 | 5.05 | 117,500 | 5.05 | | 13-Oct-09 | 5.10 | 5.10 | 4.95 | 5.00 | 135,900 | 5.00 | | 12-Oct-09 | 5.00 | 5.09 | 5.00 | 5.01 | 145,800 | 5.01 | | 9-Oct-09 | 5.10 | 5.10 | 4.85 | 4.85 | 186,500 | 4.85 | | 8-Oct-09 | 5.00 | 5.20 | 5.00 | 5.12 | 164,000 | 5.12 | | 7-Oct-09 | 5.10 | 5.60 | 4.94 | 5.10 | 190,100 | 5.10 | | 6-Oct-09 | 5.75 | 5.84 | 4.55 | 5.44 | 1,723,200 | 5.44 | | 5-Oct-09 | 6.64 | 6.69 | 6.36 | 6.60 | 74,300 | 6.60 | | 2-Oct-09 | 6.52 | 6.70 | 6.40 | 6.55 | 92,600 | 6.55 | | 1-Oct-09 | 6.91 | 7.09 | 6.56 | 6.75 | 97,500 | 6.75 | | 30-Sep-09 | 6.88 | 6.99 | 6.76 | 6.84 | 39,500 | 6.84 | | 29-Sep-09 | 7.05 | 7.10 | 6.86 | 6.98 | 40,000 | 6.98 | | 28-Sep-09 | 7.07 | 7.16 | 6.90 | 7.00 | 36,100 | 7.00 | | 25-Sep-09 | 7.08 | 7.08 | 6.88 | 6.90 | 44,300 | 6.90 | | 24-Sep-09 | 7.30 | 7.31 | 6.93 | 7.08 | 88,000 | 7.08 | | 23-Sep-09 | 7.60 | 7.64 | 7.30 | 7.31 | 90,800 | 7.31 | | 22-Sep-09 | 7.74 | 7.74 | 7.20 | 7.70 | 84,500 | 7.70 | | 21-Sep-09 | 7.10 | 8.50 | 6.75 | 7.15 | 225,000 | 7.15 | | 18-Sep-09 | 7.01 | 7.06 | 6.70 | 7.06 | 89,400 | 7.06 | | 17-Sep-09 | 6.76 | 6.99 | 6.50 | 6.99 | 124,600 | 6.99 | | 16-Sep-09 | 6.40 | 6.72 | 6.40 | 6.71 | 108,600 | 6.71 | | 15-Sep-09 | 7.10 | 7.14 | 6.20 | 6.38 | 381,900 | 6.38 | | 14-Sep-09 | 7.25 | 7.49 | 7.01 | 7.14 | 94,500 | 7.14 | | 11-Sep-09 | 7.19 | 7.90 | 7.15 | 7.46 | 150,100 | 7.46 | | 10-Sep-09 | 6.92 | 7.24 | 6.90 | 7.05 | 41,600 | 7.05 | | 10-Sep-09 | 1 :
12 Stock Split | | 9-Sep-09 | 0.59 | 0.60 | 0.57 | 0.58 | 9,900 | 6.96 | | 8-Sep-09 | 0.57 | 0.62 | 0.52 | 0.59 | 136,800 | 7.08 | | 4-Sep-09 | 0.58 | 0.59 | 0.55 | 0.57 | 132,500 | 6.84 | | 3-Sep-09 | 0.59 | 0.62 | 0.55 | 0.58 | 241,800 | 6.96 | | 2-Sep-09 | 0.61 | 0.63 | 0.59 | 0.60 | 110,900 | 7.20 | | 1-Sep-09 | 0.62 | 0.64 | 0.59 | 0.62 | 102,400 | 7.44 | | 31-Aug-09 | 0.65 | 0.65 | 0.61 | 0.61 | 86,800 | 7.32 | | 28-Aug-09 | 0.67 | 0.69 | 0.64 | 0.64 | 144,300 | 7.68 | | 27-Aug-09 | 0.62 | 0.69 | 0.61 | 0.67 | 307,900 | 8.04 | | 26-Aug-09 | 0.62 | 0.62 | 0.59 | 0.61 | 110,900 | 7.32 | | 25-Aug-09 | 0.62 | 0.62 | 0.60 | 0.62 | 71,300 | 7.44 | | 24-Aug-09 | 0.62 | 0.63 | 0.61 | 0.61 | 108,000 | 7.32 | | 21-Aug-09 | 0.63 | 0.63 | 0.59 | 0.60 | 164,000 | 7.20 | | 20-Aug-09 | 0.64 | 0.64 | 0.61 | 0.63 | 205,000 | 7.56 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
0.14 (3.25%) 
Historical Prices
