| Date | Open | High | Low | Close | Volume | Adj Close* | | 14-Dec-09 | 3.20 | 3.25 | 3.11 | 3.25 | 480,300 | 3.25 | | 11-Dec-09 | 3.20 | 3.21 | 3.04 | 3.18 | 754,000 | 3.18 | | 10-Dec-09 | 2.96 | 3.28 | 2.94 | 3.17 | 1,635,300 | 3.17 | | 9-Dec-09 | 3.10 | 3.16 | 2.90 | 2.94 | 1,409,700 | 2.94 | | 8-Dec-09 | 3.25 | 3.28 | 3.03 | 3.09 | 1,511,200 | 3.09 | | 7-Dec-09 | 3.34 | 3.35 | 3.26 | 3.29 | 630,000 | 3.29 | | 4-Dec-09 | 3.30 | 3.39 | 3.25 | 3.34 | 573,900 | 3.34 | | 3-Dec-09 | 3.26 | 3.41 | 3.26 | 3.28 | 687,500 | 3.28 | | 2-Dec-09 | 3.35 | 3.46 | 3.27 | 3.31 | 741,700 | 3.31 | | 1-Dec-09 | 3.40 | 3.52 | 3.35 | 3.36 | 1,167,300 | 3.36 | | 30-Nov-09 | 3.36 | 3.36 | 3.18 | 3.26 | 1,186,500 | 3.26 | | 27-Nov-09 | 3.32 | 3.54 | 3.29 | 3.39 | 502,400 | 3.39 | | 25-Nov-09 | 3.84 | 3.84 | 3.55 | 3.58 | 576,100 | 3.58 | | 24-Nov-09 | 3.45 | 3.73 | 3.35 | 3.70 | 1,270,500 | 3.70 | | 23-Nov-09 | 3.40 | 3.48 | 3.33 | 3.43 | 977,400 | 3.43 | | 20-Nov-09 | 3.36 | 3.39 | 3.21 | 3.32 | 1,186,900 | 3.32 | | 19-Nov-09 | 3.40 | 3.56 | 3.15 | 3.27 | 7,356,500 | 3.27 | | 18-Nov-09 | 4.07 | 4.11 | 3.92 | 4.11 | 339,000 | 4.11 | | 17-Nov-09 | 4.00 | 4.10 | 3.90 | 4.02 | 509,800 | 4.02 | | 16-Nov-09 | 3.89 | 4.00 | 3.84 | 3.95 | 398,900 | 3.95 | | 13-Nov-09 | 3.85 | 3.88 | 3.72 | 3.83 | 424,600 | 3.83 | | 12-Nov-09 | 4.00 | 4.05 | 3.79 | 3.79 | 416,200 | 3.79 | | 11-Nov-09 | 3.99 | 4.06 | 3.91 | 4.00 | 585,600 | 4.00 | | 10-Nov-09 | 3.91 | 4.00 | 3.87 | 3.91 | 424,400 | 3.91 | | 9-Nov-09 | 3.93 | 3.96 | 3.80 | 3.89 | 610,100 | 3.89 | | 6-Nov-09 | 3.71 | 3.84 | 3.70 | 3.81 | 279,100 | 3.81 | | 5-Nov-09 | 3.69 | 3.87 | 3.66 | 3.81 | 450,100 | 3.81 | | 4-Nov-09 | 3.71 | 3.82 | 3.65 | 3.66 | 375,600 | 3.66 | | 3-Nov-09 | 3.72 | 3.84 | 3.62 | 3.71 | 525,300 | 3.71 | | 2-Nov-09 | 3.75 | 3.85 | 3.58 | 3.74 | 1,009,600 | 3.74 | | 30-Oct-09 | 3.87 | 4.04 | 3.65 | 3.71 | 1,264,800 | 3.71 | | 29-Oct-09 | 3.77 | 4.17 | 3.77 | 4.00 | 893,700 | 4.00 | | 28-Oct-09 | 4.23 | 4.23 | 3.75 | 3.77 | 1,537,300 | 3.77 | | 27-Oct-09 | 4.31 | 4.68 | 4.06 | 4.18 | 2,400,200 | 4.18 | | 26-Oct-09 | 4.41 | 4.47 | 3.75 | 3.98 | 3,477,700 | 3.98 | | 23-Oct-09 | 4.92 | 4.92 | 4.39 | 4.39 | 1,810,700 | 4.39 | | 22-Oct-09 | 5.16 | 5.17 | 4.56 | 5.07 | 2,074,100 | 5.07 | | 21-Oct-09 | 5.24 | 5.35 | 5.16 | 5.28 | 538,200 | 5.28 | | 20-Oct-09 | 5.55 | 5.55 | 5.19 | 5.28 | 742,800 | 5.28 | | 19-Oct-09 | 5.32 | 5.50 | 5.30 | 5.44 | 491,900 | 5.44 | | 16-Oct-09 | 5.44 | 5.46 | 5.28 | 5.28 | 672,100 | 5.28 | | 15-Oct-09 | 5.53 | 5.55 | 5.40 | 5.48 | 542,400 | 5.48 | | 14-Oct-09 | 5.59 | 5.60 | 5.44 | 5.57 | 448,400 | 5.57 | | 13-Oct-09 | 5.52 | 5.58 | 5.40 | 5.52 | 550,000 | 5.52 | | 12-Oct-09 | 5.62 | 5.75 | 5.46 | 5.52 | 752,100 | 5.52 | | 9-Oct-09 | 5.51 | 5.55 | 5.40 | 5.55 | 574,100 | 5.55 | | 8-Oct-09 | 5.57 | 5.58 | 5.41 | 5.50 | 1,142,800 | 5.50 | | 7-Oct-09 | 5.34 | 5.36 | 5.17 | 5.23 | 458,800 | 5.23 | | 6-Oct-09 | 5.30 | 5.36 | 5.13 | 5.30 | 736,300 | 5.30 | | 5-Oct-09 | 5.20 | 5.25 | 5.11 | 5.24 | 564,700 | 5.24 | | 2-Oct-09 | 4.80 | 5.37 | 4.62 | 5.06 | 1,401,600 | 5.06 | | 1-Oct-09 | 5.47 | 5.47 | 4.90 | 4.97 | 2,074,800 | 4.97 | | 30-Sep-09 | 5.21 | 5.71 | 5.16 | 5.50 | 3,318,300 | 5.50 | | 29-Sep-09 | 5.09 | 5.19 | 5.06 | 5.11 | 435,200 | 5.11 | | 28-Sep-09 | 5.08 | 5.15 | 5.06 | 5.09 | 632,700 | 5.09 | | 25-Sep-09 | 5.05 | 5.19 | 4.93 | 5.04 | 653,900 | 5.04 | | 24-Sep-09 | 5.10 | 5.20 | 4.95 | 5.02 | 592,900 | 5.02 | | 23-Sep-09 | 5.07 | 5.24 | 4.95 | 5.08 | 1,008,700 | 5.08 | | 22-Sep-09 | 5.15 | 5.33 | 5.00 | 5.07 | 1,293,600 | 5.07 | | 21-Sep-09 | 4.63 | 5.30 | 4.42 | 5.13 | 2,376,900 | 5.13 | | 18-Sep-09 | 4.04 | 4.57 | 3.93 | 4.56 | 1,756,300 | 4.56 | | 17-Sep-09 | 3.99 | 4.11 | 3.90 | 3.94 | 786,700 | 3.94 | | 16-Sep-09 | 4.33 | 4.42 | 3.83 | 3.90 | 1,963,900 | 3.90 | | 15-Sep-09 | 3.61 | 4.42 | 3.56 | 4.20 | 2,796,100 | 4.20 | | 14-Sep-09 | 3.55 | 3.66 | 3.51 | 3.66 | 260,600 | 3.66 | | 11-Sep-09 | 3.65 | 3.65 | 3.48 | 3.61 | 346,400 | 3.61 | | * Close price adjusted for dividends and splits. |
|
0.47% Nasdaq 
Historical Prices
