| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 4.26 | 4.28 | 4.23 | 4.28 | 225,717,400 | 4.28 | | 20-Nov-09 | 4.19 | 4.23 | 4.19 | 4.20 | 124,356,400 | 4.20 | | 19-Nov-09 | 4.26 | 4.27 | 4.20 | 4.26 | 247,754,100 | 4.26 | | 18-Nov-09 | 4.24 | 4.31 | 4.23 | 4.29 | 305,444,400 | 4.29 | | 17-Nov-09 | 4.17 | 4.25 | 4.16 | 4.24 | 199,691,200 | 4.24 | | 16-Nov-09 | 4.22 | 4.25 | 4.18 | 4.18 | 360,036,800 | 4.18 | | 13-Nov-09 | 4.10 | 4.14 | 4.03 | 4.05 | 193,777,800 | 4.05 | | 12-Nov-09 | 4.14 | 4.17 | 4.05 | 4.06 | 207,423,800 | 4.06 | | 11-Nov-09 | 4.25 | 4.28 | 4.14 | 4.16 | 317,894,100 | 4.16 | | 10-Nov-09 | 4.15 | 4.26 | 4.14 | 4.18 | 244,806,600 | 4.18 | | 9-Nov-09 | 4.14 | 4.19 | 4.10 | 4.19 | 233,296,800 | 4.19 | | 6-Nov-09 | 3.99 | 4.06 | 3.96 | 4.06 | 253,247,200 | 4.06 | | 5-Nov-09 | 4.05 | 4.08 | 4.00 | 4.06 | 265,622,500 | 4.06 | | 4-Nov-09 | 4.11 | 4.17 | 3.96 | 3.97 | 480,594,500 | 3.97 | | 3-Nov-09 | 3.88 | 4.05 | 3.84 | 4.04 | 506,396,300 | 4.04 | | 2-Nov-09 | 4.10 | 4.11 | 3.81 | 3.99 | 690,516,600 | 3.99 | | 30-Oct-09 | 4.28 | 4.30 | 4.02 | 4.09 | 535,144,000 | 4.09 | | 29-Oct-09 | 4.19 | 4.35 | 4.17 | 4.31 | 439,662,600 | 4.31 | | 28-Oct-09 | 4.23 | 4.25 | 4.00 | 4.08 | 644,198,600 | 4.08 | | 27-Oct-09 | 4.30 | 4.33 | 4.23 | 4.27 | 332,773,400 | 4.27 | | 26-Oct-09 | 4.51 | 4.53 | 4.24 | 4.27 | 639,714,100 | 4.27 | | 23-Oct-09 | 4.54 | 4.60 | 4.46 | 4.46 | 334,699,100 | 4.46 | | 22-Oct-09 | 4.43 | 4.48 | 4.39 | 4.46 | 306,187,400 | 4.46 | | 21-Oct-09 | 4.42 | 4.56 | 4.41 | 4.42 | 391,340,900 | 4.42 | | 20-Oct-09 | 4.59 | 4.63 | 4.41 | 4.43 | 523,823,500 | 4.43 | | 19-Oct-09 | 4.66 | 4.66 | 4.51 | 4.54 | 304,109,200 | 4.54 | | 16-Oct-09 | 4.68 | 4.69 | 4.42 | 4.59 | 410,250,700 | 4.59 | | 15-Oct-09 | 4.80 | 4.83 | 4.64 | 4.75 | 832,487,300 | 4.75 | | 14-Oct-09 | 4.98 | 5.00 | 4.90 | 5.00 | 581,262,700 | 5.00 | | 13-Oct-09 | 4.80 | 4.88 | 4.74 | 4.83 | 454,440,700 | 4.83 | | 12-Oct-09 | 4.67 | 4.80 | 4.64 | 4.77 | 360,910,100 | 4.77 | | 9-Oct-09 | 4.63 | 4.67 | 4.59 | 4.63 | 287,981,700 | 4.63 | | 8-Oct-09 | 4.71 | 4.72 | 4.63 | 4.65 | 343,885,700 | 4.65 | | 7-Oct-09 | 4.64 | 4.70 | 4.56 | 4.64 | 367,395,800 | 4.64 | | 6-Oct-09 | 4.76 | 4.80 | 4.64 | 4.67 | 475,966,200 | 4.67 | | 5-Oct-09 | 4.58 | 4.68 | 4.55 | 4.67 | 303,512,200 | 4.67 | | 2-Oct-09 | 4.40 | 4.59 | 4.31 | 4.52 | 588,119,500 | 4.52 | | 1-Oct-09 | 4.75 | 4.75 | 4.52 | 4.53 | 483,720,300 | 4.53 | | 30-Sep-09 | 4.75 | 4.84 | 4.51 | 4.84 | 823,325,500 | 4.84 | | 29-Sep-09 | 4.76 | 4.79 | 4.66 | 4.70 | 500,200,800 | 4.70 | | 28-Sep-09 | 4.46 | 4.57 | 4.44 | 4.57 | 314,140,900 | 4.57 | | 25-Sep-09 | 4.41 | 4.51 | 4.36 | 4.38 | 460,787,800 | 4.38 | | 24-Sep-09 | 4.62 | 4.64 | 4.31 | 4.43 | 663,228,900 | 4.43 | | 23-Sep-09 | 4.71 | 4.74 | 4.52 | 4.52 | 597,757,500 | 4.52 | | 22-Sep-09 | 4.56 | 4.68 | 4.54 | 4.65 | 675,833,100 | 4.65 | | 21-Sep-09 | 4.24 | 4.46 | 4.14 | 4.43 | 478,330,200 | 4.43 | | 18-Sep-09 | 4.46 | 4.48 | 4.26 | 4.26 | 1,249,201,200 | 4.26 | | 17-Sep-09 | 4.36 | 4.56 | 4.29 | 4.42 | 1,153,598,000 | 4.42 | | 16-Sep-09 | 4.27 | 4.31 | 4.15 | 4.20 | 1,301,446,800 | 4.20 | | 15-Sep-09 | 4.44 | 4.51 | 4.11 | 4.12 | 1,316,199,900 | 4.12 | | 14-Sep-09 | 4.54 | 4.57 | 4.36 | 4.52 | 731,514,200 | 4.52 | | 11-Sep-09 | 4.74 | 4.75 | 4.61 | 4.61 | 479,514,400 | 4.61 | | 10-Sep-09 | 4.60 | 4.75 | 4.53 | 4.75 | 1,165,971,200 | 4.75 | | 9-Sep-09 | 4.71 | 4.76 | 4.56 | 4.66 | 797,265,900 | 4.66 | | 8-Sep-09 | 4.98 | 4.99 | 4.63 | 4.68 | 900,592,800 | 4.68 | | 4-Sep-09 | 4.87 | 4.93 | 4.80 | 4.85 | 574,866,800 | 4.85 | | 3-Sep-09 | 4.76 | 4.82 | 4.65 | 4.77 | 590,343,900 | 4.77 | | 2-Sep-09 | 4.42 | 4.67 | 4.30 | 4.56 | 994,281,500 | 4.56 | | 1-Sep-09 | 4.92 | 5.02 | 4.52 | 4.54 | 1,264,380,500 | 4.54 | | 31-Aug-09 | 5.03 | 5.11 | 4.84 | 5.00 | 951,908,900 | 5.00 | | 28-Aug-09 | 5.29 | 5.43 | 5.05 | 5.23 | 1,358,349,300 | 5.23 | | 27-Aug-09 | 4.73 | 5.10 | 4.66 | 5.05 | 1,210,730,200 | 5.05 | | 26-Aug-09 | 4.74 | 4.75 | 4.58 | 4.63 | 718,729,100 | 4.63 | | 25-Aug-09 | 4.88 | 4.90 | 4.67 | 4.75 | 971,688,500 | 4.75 | | 24-Aug-09 | 4.95 | 5.00 | 4.76 | 4.82 | 1,202,274,900 | 4.82 | | 21-Aug-09 | 4.63 | 4.86 | 4.58 | 4.70 | 1,366,818,900 | 4.70 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 0.00%
Historical Prices
