| Date | Open | High | Low | Close | Volume | Adj Close* | | 16-Dec-09 | 2.98 | 3.06 | 2.90 | 3.03 | 91,200 | 3.03 | | 15-Dec-09 | 3.03 | 3.13 | 2.83 | 2.90 | 141,800 | 2.90 | | 14-Dec-09 | 3.06 | 3.15 | 2.99 | 3.11 | 41,500 | 3.11 | | 11-Dec-09 | 2.97 | 3.04 | 2.97 | 2.98 | 26,900 | 2.98 | | 10-Dec-09 | 2.92 | 3.02 | 2.92 | 2.95 | 76,200 | 2.95 | | 9-Dec-09 | 2.95 | 2.95 | 2.88 | 2.91 | 58,300 | 2.91 | | 8-Dec-09 | 3.13 | 3.13 | 2.98 | 2.98 | 53,200 | 2.98 | | 7-Dec-09 | 3.21 | 3.21 | 3.10 | 3.10 | 61,500 | 3.10 | | 4-Dec-09 | 3.33 | 3.33 | 3.20 | 3.25 | 47,400 | 3.25 | | 3-Dec-09 | 3.42 | 3.48 | 3.33 | 3.34 | 64,500 | 3.34 | | 2-Dec-09 | 3.50 | 3.50 | 3.43 | 3.45 | 38,200 | 3.45 | | 1-Dec-09 | 3.38 | 3.53 | 3.37 | 3.47 | 36,700 | 3.47 | | 30-Nov-09 | 3.23 | 3.38 | 3.17 | 3.37 | 123,900 | 3.37 | | 27-Nov-09 | 3.16 | 3.27 | 3.14 | 3.25 | 35,200 | 3.25 | | 27-Nov-09 | $ 0.01 Dividend | | 25-Nov-09 | 3.19 | 3.33 | 3.19 | 3.28 | 34,900 | 3.27 | | 24-Nov-09 | 3.47 | 3.47 | 3.21 | 3.22 | 66,400 | 3.21 | | 23-Nov-09 | 3.41 | 3.58 | 3.41 | 3.52 | 46,000 | 3.51 | | 20-Nov-09 | 3.52 | 3.55 | 3.42 | 3.54 | 32,100 | 3.53 | | 19-Nov-09 | 3.60 | 3.60 | 3.49 | 3.55 | 78,000 | 3.54 | | 18-Nov-09 | 3.52 | 3.60 | 3.21 | 3.50 | 272,600 | 3.49 | | 17-Nov-09 | 3.69 | 3.72 | 3.53 | 3.54 | 35,100 | 3.53 | | 16-Nov-09 | 3.75 | 3.75 | 3.65 | 3.75 | 44,400 | 3.74 | | 13-Nov-09 | 3.81 | 4.02 | 3.70 | 3.79 | 81,600 | 3.78 | | 12-Nov-09 | 4.00 | 4.08 | 3.97 | 4.07 | 78,800 | 4.06 | | 11-Nov-09 | 4.04 | 4.08 | 3.97 | 4.05 | 27,500 | 4.04 | | 10-Nov-09 | 4.10 | 4.10 | 4.03 | 4.04 | 25,300 | 4.03 | | 9-Nov-09 | 4.13 | 4.15 | 4.07 | 4.12 | 38,300 | 4.11 | | 6-Nov-09 | 4.10 | 4.13 | 4.05 | 4.13 | 33,600 | 4.12 | | 5-Nov-09 | 4.05 | 4.15 | 4.02 | 4.12 | 51,400 | 4.11 | | 4-Nov-09 | 3.99 | 4.05 | 3.98 | 4.01 | 85,400 | 4.00 | | 3-Nov-09 | 3.79 | 3.93 | 3.78 | 3.89 | 28,100 | 3.88 | | 2-Nov-09 | 3.94 | 4.00 | 3.80 | 3.80 | 40,800 | 3.79 | | 30-Oct-09 | 3.98 | 4.05 | 3.86 | 3.94 | 29,100 | 3.93 | | 29-Oct-09 | 3.86 | 4.05 | 3.86 | 3.99 | 76,700 | 3.98 | | 28-Oct-09 | 3.91 | 3.94 | 3.76 | 3.80 | 54,100 | 3.79 | | 27-Oct-09 | 4.14 | 4.20 | 3.81 | 3.97 | 159,300 | 3.96 | | 26-Oct-09 | 4.27 | 4.36 | 4.06 | 4.14 | 89,800 | 4.13 | | 23-Oct-09 | 4.25 | 4.39 | 4.25 | 4.25 | 54,700 | 4.24 | | 22-Oct-09 | 4.41 | 4.51 | 4.29 | 4.30 | 96,200 | 4.29 | | 21-Oct-09 | 4.50 | 4.64 | 4.41 | 4.42 | 67,400 | 4.41 | | 20-Oct-09 | 4.62 | 4.62 | 4.46 | 4.53 | 116,600 | 4.52 | | 19-Oct-09 | 4.95 | 5.00 | 4.55 | 4.67 | 313,000 | 4.66 | | 16-Oct-09 | 5.18 | 5.30 | 4.80 | 4.98 | 806,900 | 4.96 | | 15-Oct-09 | 6.24 | 6.55 | 6.24 | 6.42 | 22,300 | 6.40 | | 14-Oct-09 | 6.27 | 6.50 | 6.24 | 6.31 | 64,400 | 6.29 | | 13-Oct-09 | 6.20 | 6.40 | 6.20 | 6.27 | 41,000 | 6.25 | | 12-Oct-09 | 6.10 | 6.55 | 6.10 | 6.23 | 42,400 | 6.21 | | 9-Oct-09 | 6.09 | 6.20 | 6.01 | 6.08 | 35,400 | 6.06 | | 8-Oct-09 | 6.21 | 6.21 | 5.92 | 6.03 | 58,300 | 6.01 | | 7-Oct-09 | 5.71 | 6.22 | 5.66 | 6.19 | 57,800 | 6.17 | | 6-Oct-09 | 5.46 | 5.75 | 5.25 | 5.71 | 60,200 | 5.69 | | 5-Oct-09 | 5.58 | 5.58 | 5.18 | 5.42 | 251,400 | 5.40 | | 2-Oct-09 | 5.75 | 5.84 | 5.52 | 5.63 | 92,300 | 5.61 | | 1-Oct-09 | 5.94 | 5.94 | 5.69 | 5.75 | 39,600 | 5.73 | | 30-Sep-09 | 6.07 | 6.20 | 5.85 | 5.90 | 174,100 | 5.88 | | 29-Sep-09 | 6.24 | 6.24 | 5.80 | 6.07 | 148,700 | 6.05 | | 28-Sep-09 | 6.33 | 6.33 | 6.04 | 6.12 | 51,500 | 6.10 | | 25-Sep-09 | 6.32 | 6.32 | 6.05 | 6.31 | 260,000 | 6.29 | | 24-Sep-09 | 6.39 | 6.42 | 6.27 | 6.39 | 52,000 | 6.37 | | 23-Sep-09 | 6.29 | 6.42 | 6.19 | 6.42 | 162,500 | 6.40 | | 22-Sep-09 | 6.38 | 6.40 | 6.25 | 6.30 | 86,200 | 6.28 | | 21-Sep-09 | 6.37 | 6.44 | 6.20 | 6.38 | 62,200 | 6.36 | | 18-Sep-09 | 6.50 | 6.50 | 6.32 | 6.43 | 211,900 | 6.41 | | 17-Sep-09 | 6.40 | 6.58 | 6.37 | 6.50 | 59,800 | 6.48 | | 16-Sep-09 | 6.65 | 6.72 | 6.35 | 6.36 | 210,300 | 6.34 | | 15-Sep-09 | 6.71 | 6.81 | 6.64 | 6.64 | 91,800 | 6.62 | | * Close price adjusted for dividends and splits. |
|
1.27% Nasdaq 
0.15 (4.95%) 
Historical Prices
