| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 3.56 | 3.57 | 3.43 | 3.48 | 864,800 | 3.48 | | 24-Nov-09 | 3.51 | 3.57 | 3.38 | 3.55 | 1,538,200 | 3.55 | | 23-Nov-09 | 3.64 | 3.70 | 3.48 | 3.53 | 1,010,600 | 3.53 | | 20-Nov-09 | 3.66 | 3.84 | 3.58 | 3.60 | 1,573,500 | 3.60 | | 19-Nov-09 | 3.95 | 3.96 | 3.67 | 3.68 | 1,837,500 | 3.68 | | 18-Nov-09 | 3.90 | 4.01 | 3.78 | 3.97 | 3,465,900 | 3.97 | | 17-Nov-09 | 3.75 | 4.03 | 3.38 | 3.88 | 24,920,300 | 3.88 | | 16-Nov-09 | 4.82 | 5.16 | 4.82 | 5.01 | 2,136,800 | 5.01 | | 13-Nov-09 | 4.92 | 4.96 | 4.70 | 4.79 | 1,490,900 | 4.79 | | 12-Nov-09 | 4.83 | 5.03 | 4.82 | 4.92 | 1,851,900 | 4.92 | | 11-Nov-09 | 4.79 | 4.92 | 4.79 | 4.86 | 569,400 | 4.86 | | 10-Nov-09 | 4.94 | 5.00 | 4.66 | 4.76 | 2,115,000 | 4.76 | | 9-Nov-09 | 5.10 | 5.10 | 4.89 | 4.95 | 1,022,300 | 4.95 | | 6-Nov-09 | 5.06 | 5.17 | 5.00 | 5.09 | 764,600 | 5.09 | | 5-Nov-09 | 5.49 | 5.50 | 5.06 | 5.09 | 1,870,500 | 5.09 | | 4-Nov-09 | 5.75 | 5.82 | 5.39 | 5.46 | 711,600 | 5.46 | | 3-Nov-09 | 5.74 | 5.93 | 5.66 | 5.70 | 755,700 | 5.70 | | 2-Nov-09 | 6.04 | 6.19 | 5.66 | 5.79 | 1,246,900 | 5.79 | | 30-Oct-09 | 6.03 | 6.09 | 5.84 | 6.04 | 1,763,700 | 6.04 | | 29-Oct-09 | 5.67 | 6.09 | 5.66 | 6.06 | 978,700 | 6.06 | | 28-Oct-09 | 6.11 | 6.21 | 5.56 | 5.60 | 1,004,300 | 5.60 | | 27-Oct-09 | 6.58 | 6.77 | 6.08 | 6.17 | 1,876,700 | 6.17 | | 26-Oct-09 | 6.82 | 6.95 | 6.50 | 6.54 | 661,100 | 6.54 | | 23-Oct-09 | 7.19 | 7.25 | 6.75 | 6.79 | 991,400 | 6.79 | | 22-Oct-09 | 7.01 | 7.25 | 6.80 | 7.15 | 845,300 | 7.15 | | 21-Oct-09 | 6.82 | 7.17 | 6.80 | 6.85 | 2,032,600 | 6.85 | | 20-Oct-09 | 6.97 | 7.04 | 6.62 | 6.82 | 1,507,400 | 6.82 | | 19-Oct-09 | 6.64 | 7.06 | 6.58 | 6.96 | 1,979,600 | 6.96 | | 16-Oct-09 | 6.52 | 6.69 | 6.47 | 6.60 | 1,265,400 | 6.60 | | 15-Oct-09 | 6.51 | 6.69 | 6.48 | 6.55 | 1,340,800 | 6.55 | | 14-Oct-09 | 6.52 | 6.69 | 6.18 | 6.53 | 2,881,400 | 6.53 | | 13-Oct-09 | 6.53 | 6.79 | 6.39 | 6.48 | 4,614,300 | 6.48 | | 12-Oct-09 | 6.10 | 6.29 | 6.10 | 6.14 | 613,000 | 6.14 | | 9-Oct-09 | 5.68 | 6.06 | 5.67 | 6.06 | 838,200 | 6.06 | | 8-Oct-09 | 5.61 | 5.85 | 5.47 | 5.70 | 408,200 | 5.70 | | 7-Oct-09 | 5.23 | 5.82 | 5.19 | 5.57 | 632,200 | 5.57 | | 6-Oct-09 | 5.02 | 5.27 | 5.02 | 5.27 | 452,900 | 5.27 | | 5-Oct-09 | 4.95 | 5.08 | 4.81 | 5.00 | 529,000 | 5.00 | | 2-Oct-09 | 4.99 | 5.08 | 4.89 | 4.95 | 401,200 | 4.95 | | 1-Oct-09 | 5.13 | 5.16 | 4.94 | 5.05 | 845,600 | 5.05 | | 30-Sep-09 | 5.31 | 5.33 | 5.05 | 5.15 | 491,200 | 5.15 | | 29-Sep-09 | 5.46 | 5.51 | 5.33 | 5.33 | 398,800 | 5.33 | | 28-Sep-09 | 5.24 | 5.51 | 5.21 | 5.48 | 356,500 | 5.48 | | 25-Sep-09 | 5.33 | 5.40 | 5.16 | 5.24 | 449,800 | 5.24 | | 24-Sep-09 | 5.39 | 5.53 | 5.21 | 5.36 | 1,012,600 | 5.36 | | 23-Sep-09 | 5.39 | 5.52 | 5.24 | 5.40 | 801,900 | 5.40 | | 22-Sep-09 | 5.59 | 5.68 | 5.46 | 5.47 | 446,800 | 5.47 | | 21-Sep-09 | 5.65 | 5.91 | 5.50 | 5.56 | 407,400 | 5.56 | | 18-Sep-09 | 5.59 | 5.76 | 5.34 | 5.72 | 748,800 | 5.72 | | 17-Sep-09 | 5.21 | 5.62 | 5.06 | 5.58 | 1,041,600 | 5.58 | | 16-Sep-09 | 5.13 | 5.27 | 4.98 | 5.20 | 879,000 | 5.20 | | 15-Sep-09 | 5.27 | 5.36 | 5.05 | 5.10 | 745,900 | 5.10 | | 14-Sep-09 | 5.20 | 5.31 | 4.89 | 5.25 | 635,200 | 5.25 | | 11-Sep-09 | 5.21 | 5.42 | 5.17 | 5.27 | 583,000 | 5.27 | | 10-Sep-09 | 5.09 | 5.32 | 5.09 | 5.22 | 742,800 | 5.22 | | 9-Sep-09 | 4.93 | 5.49 | 4.91 | 5.07 | 1,994,500 | 5.07 | | 8-Sep-09 | 4.86 | 5.00 | 4.69 | 4.93 | 882,400 | 4.93 | | 4-Sep-09 | 4.56 | 4.92 | 4.29 | 4.80 | 1,426,400 | 4.80 | | 3-Sep-09 | 4.07 | 4.57 | 4.07 | 4.56 | 1,169,800 | 4.56 | | 2-Sep-09 | 4.13 | 4.14 | 4.00 | 4.00 | 344,600 | 4.00 | | 1-Sep-09 | 4.42 | 4.53 | 4.00 | 4.13 | 1,341,500 | 4.13 | | 31-Aug-09 | 4.25 | 4.45 | 4.20 | 4.44 | 1,205,800 | 4.44 | | 28-Aug-09 | 4.24 | 4.34 | 4.16 | 4.27 | 1,516,400 | 4.27 | | 27-Aug-09 | 3.83 | 3.95 | 3.75 | 3.90 | 600,400 | 3.90 | | 26-Aug-09 | 3.68 | 3.93 | 3.61 | 3.84 | 808,700 | 3.84 | | 25-Aug-09 | 3.60 | 3.76 | 3.55 | 3.72 | 1,116,500 | 3.72 | | * Close price adjusted for dividends and splits. |
|
1.48% Nasdaq 
Historical Prices
