Historical Prices
Date Open High Low Close Volume Adj Close
2011/11/09 4.45 4.51 4.30 4.51 8,127 4.51
2011/11/08 4.57 4.76 4.51 4.63 23,051 4.63
2011/11/07 4.57 4.80 4.19 4.75 42,455 4.75
2011/11/04 4.20 4.88 4.10 4.43 62,216 4.43
2011/11/03 4.46 4.52 3.86 3.88 34,700 3.88
2011/11/02 4.31 4.42 4.10 4.40 42,033 4.40
2011/11/01 3.92 4.19 3.68 4.05 46,116 4.05
2011/10/31 4.40 4.83 4.16 4.20 53,459 4.20
2011/10/28 4.55 4.92 4.49 4.92 110,395 4.92
2011/10/27 4.70 4.70 4.00 4.45 166,147 4.45
2011/10/26 3.75 4.06 3.74 3.99 120,199 3.99
2011/10/25 3.87 3.87 3.40 3.57 109,372 3.57
2011/10/24 3.99 3.99 3.50 3.77 132,226 3.77
2011/10/21 4.19 4.45 4.07 4.13 65,418 4.13
2011/10/20 3.62 3.95 3.56 3.76 62,099 3.76
2011/10/19 3.65 3.78 3.57 3.57 30,969 3.57
2011/10/18 3.61 3.77 3.35 3.70 27,428 3.70
2011/10/17 3.69 3.74 3.51 3.57 14,217 3.57
2011/10/14 3.79 3.79 3.56 3.70 26,949 3.70
2011/10/13 3.65 3.93 3.56 3.88 118,028 3.88
2011/10/12 3.47 3.76 3.35 3.67 58,297 3.67
2011/10/11 3.44 3.45 3.10 3.19 58,299 3.19
2011/10/10 3.92 3.92 3.21 3.35 91,171 3.35
2011/10/07 3.90 4.04 3.70 3.82 40,022 3.82
2011/10/06 3.59 3.71 3.50 3.69 49,599 3.69
2011/10/05 3.55 3.60 3.39 3.48 76,814 3.48
2011/10/04 3.72 3.72 3.44 3.59 74,746 3.59
2011/10/03 3.81 3.81 3.60 3.72 97,610 3.72
2011/09/30 3.86 3.90 3.80 3.81 74,054 3.81
2011/09/29 4.04 4.08 3.86 3.90 40,220 3.90
2011/09/28 4.03 4.04 3.90 4.00 42,740 4.00
2011/09/27 4.01 4.15 3.85 3.85 78,360 3.85
2011/09/26 3.90 4.01 3.90 3.98 36,160 3.98
2011/09/23 4.00 4.24 3.88 4.23 34,269 4.23
2011/09/22 4.31 4.31 4.00 4.05 70,380 4.05
2011/09/21 4.52 4.55 4.40 4.40 32,898 4.40
2011/09/20 4.65 4.71 4.40 4.49 65,576 4.49
2011/09/19 4.70 4.95 4.40 4.60 23,250 4.60
2011/09/16 5.15 5.15 4.80 4.81 56,651 4.81
2011/09/15 5.15 5.35 4.89 5.05 114,217 5.05
2011/09/14 4.61 5.13 4.40 4.90 117,006 4.90
2011/09/13 4.44 4.50 4.19 4.40 66,684 4.40
2011/09/12 5.35 5.35 3.85 4.50 188,904 4.50
2011/09/09 5.70 5.70 5.30 5.30 35,871 5.30
2011/09/08 5.86 5.86 5.50 5.50 60,642 5.50
2011/09/07 6.00 6.04 5.81 5.81 30,480 5.81
2011/09/06 6.00 6.00 5.55 5.67 17,394 5.67
2011/09/05 6.10 6.10 5.95 6.00 31,357 6.00
2011/09/02 6.10 6.10 5.65 6.00 31,357 6.00
2011/09/01 6.05 6.34 5.91 6.00 58,460 6.00
2011/08/31 5.70 6.87 5.55 6.15 89,321 6.15
2011/08/30 6.04 6.04 5.55 5.71 83,800 5.71
2011/08/29 6.21 6.49 5.90 6.03 296,134 6.03
2011/08/26 5.46 5.46 5.00 5.27 40,420 5.27
2011/08/25 5.65 5.75 5.19 5.45 69,021 5.45
2011/08/24 5.90 5.90 5.61 5.64 64,975 5.64
2011/08/23 6.00 6.01 5.70 5.95 29,469 5.95
2011/08/22 6.13 6.15 5.85 5.94 13,592 5.94
2011/08/19 6.03 6.37 6.03 6.05 19,931 6.05
2011/08/18 6.58 6.58 6.23 6.42 18,179 6.42
2011/08/17 6.60 7.10 6.60 6.71 28,301 6.71
2011/08/16 6.70 6.86 6.69 6.70 20,513 6.70
2011/08/15 7.00 7.00 6.19 6.66 23,347 6.66
2011/08/12 6.98 7.36 6.82 6.90 24,048 6.90
2011/08/11 6.12 6.82 6.12 6.82 83,144 6.82
2011/08/10 6.48 6.48 6.05 6.45 27,037 6.45
2011/08/09 6.04 6.50 6.01 6.32 89,007 6.32
2011/08/08 5.61 6.50 5.61 6.04 196,080 6.04
2011/08/05 6.52 7.00 6.06 7.00 84,795 7.00
2011/08/04 7.30 7.30 6.55 6.69 63,555 6.69
2011/08/03 7.22 7.32 6.95 7.30 38,683 7.30
2011/08/02 8.10 8.10 7.23 7.30 75,607 7.30
2011/08/01 8.07 8.07 7.60 8.06 55,527 8.06
2011/07/29 8.00 8.17 7.97 8.00 51,008 8.00
2011/07/28 8.37 8.57 8.11 8.11 12,647 8.11
2011/07/27 8.37 8.53 8.03 8.50 39,968 8.50
2011/07/26 8.17 8.81 7.91 8.55 227,790 8.55
2011/07/25 8.65 8.65 8.00 8.08 90,766 8.08
2011/07/22 8.97 9.70 8.80 8.80 283,430 8.80
2011/07/21 8.30 8.68 8.16 8.45 467,004 8.45
2011/07/20 8.10 8.10 7.80 8.04 62,193 8.04
2011/07/19 8.06 8.06 7.52 7.96 63,731 7.96
2011/07/18 7.57 7.89 6.96 7.82 88,443 7.82
2011/07/15 6.32 7.97 6.32 7.84 245,565 7.84
2011/07/14 7.01 7.06 6.08 6.10 227,141 6.10
2011/07/13 7.43 7.48 6.82 6.99 177,621 6.99
2011/07/12 7.76 7.88 7.30 7.41 125,377 7.41
2011/07/11 7.32 8.00 7.32 7.95 82,861 7.95
2011/07/08 7.51 8.01 7.50 7.72 61,196 7.72
2011/07/07 7.50 8.09 7.15 7.56 142,177 7.56
2011/07/06 8.49 8.49 6.81 7.55 449,324 7.55
2011/07/05 9.18 9.18 8.50 8.50 74,206 8.50
2011/07/04 9.18 9.27 .0001 9.20 64,597 9.20
News 
Market Data 
Discover 
