| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 6.17 | 6.25 | 5.78 | 5.84 | 4,925,700 | 5.84 | | 20-Nov-09 | 5.75 | 6.04 | 5.60 | 5.99 | 4,652,300 | 5.99 | | 19-Nov-09 | 6.49 | 6.59 | 5.84 | 5.87 | 10,022,900 | 5.87 | | 18-Nov-09 | 6.18 | 6.75 | 6.18 | 6.75 | 8,837,300 | 6.75 | | 17-Nov-09 | 5.99 | 6.25 | 5.90 | 6.09 | 5,147,000 | 6.09 | | 16-Nov-09 | 5.68 | 5.99 | 5.60 | 5.91 | 6,311,100 | 5.91 | | 13-Nov-09 | 5.42 | 5.49 | 5.30 | 5.41 | 1,679,800 | 5.41 | | 12-Nov-09 | 5.72 | 5.82 | 5.30 | 5.35 | 5,192,700 | 5.35 | | 11-Nov-09 | 5.00 | 5.66 | 4.98 | 5.66 | 5,313,600 | 5.66 | | 10-Nov-09 | 4.88 | 5.00 | 4.81 | 4.85 | 1,548,600 | 4.85 | | 9-Nov-09 | 4.75 | 4.95 | 4.74 | 4.95 | 1,671,900 | 4.95 | | 6-Nov-09 | 4.74 | 4.92 | 4.64 | 4.69 | 1,524,100 | 4.69 | | 5-Nov-09 | 4.62 | 4.84 | 4.55 | 4.81 | 2,443,000 | 4.81 | | 4-Nov-09 | 4.85 | 4.95 | 4.71 | 4.78 | 1,898,200 | 4.78 | | 3-Nov-09 | 4.52 | 4.70 | 4.47 | 4.70 | 1,876,900 | 4.70 | | 2-Nov-09 | 4.78 | 4.83 | 4.47 | 4.59 | 2,494,600 | 4.59 | | 30-Oct-09 | 5.00 | 5.02 | 4.70 | 4.74 | 2,889,200 | 4.74 | | 29-Oct-09 | 4.97 | 5.14 | 4.91 | 5.00 | 1,590,500 | 5.00 | | 28-Oct-09 | 5.10 | 5.10 | 4.80 | 4.81 | 3,187,900 | 4.81 | | 27-Oct-09 | 5.47 | 5.56 | 5.05 | 5.16 | 2,675,700 | 5.16 | | 26-Oct-09 | 5.53 | 5.72 | 5.28 | 5.42 | 2,043,700 | 5.42 | | 23-Oct-09 | 5.84 | 5.90 | 5.48 | 5.50 | 1,840,500 | 5.50 | | 22-Oct-09 | 5.96 | 6.00 | 5.65 | 5.81 | 2,745,700 | 5.81 | | 21-Oct-09 | 5.99 | 6.19 | 5.90 | 5.92 | 3,892,200 | 5.92 | | 20-Oct-09 | 5.67 | 6.03 | 5.63 | 5.97 | 4,525,500 | 5.97 | | 19-Oct-09 | 5.51 | 5.69 | 5.50 | 5.60 | 773,900 | 5.60 | | 16-Oct-09 | 5.55 | 5.61 | 5.41 | 5.51 | 1,418,800 | 5.51 | | 15-Oct-09 | 5.61 | 5.75 | 5.58 | 5.64 | 1,759,800 | 5.64 | | 14-Oct-09 | 5.54 | 5.69 | 5.48 | 5.66 | 3,050,400 | 5.66 | | 13-Oct-09 | 5.25 | 5.40 | 5.19 | 5.40 | 2,211,000 | 5.40 | | 12-Oct-09 | 5.31 | 5.39 | 5.15 | 5.20 | 1,095,200 | 5.20 | | 9-Oct-09 | 5.35 | 5.35 | 5.14 | 5.30 | 1,756,600 | 5.30 | | 8-Oct-09 | 5.36 | 5.43 | 5.22 | 5.41 | 3,485,400 | 5.41 | | 7-Oct-09 | 4.87 | 5.21 | 4.87 | 5.18 | 2,265,800 | 5.18 | | 6-Oct-09 | 4.75 | 4.89 | 4.74 | 4.88 | 1,646,500 | 4.88 | | 5-Oct-09 | 4.74 | 4.84 | 4.61 | 4.69 | 1,978,300 | 4.69 | | 2-Oct-09 | 4.77 | 4.89 | 4.61 | 4.72 | 2,286,300 | 4.72 | | 1-Oct-09 | 5.10 | 5.20 | 4.83 | 4.83 | 2,945,000 | 4.83 | | 30-Sep-09 | 5.31 | 5.35 | 5.03 | 5.13 | 1,822,400 | 5.13 | | 29-Sep-09 | 5.11 | 5.34 | 5.11 | 5.19 | 2,603,200 | 5.19 | | 28-Sep-09 | 5.17 | 5.24 | 5.05 | 5.12 | 1,478,500 | 5.12 | | 25-Sep-09 | 5.11 | 5.18 | 5.00 | 5.15 | 1,998,000 | 5.15 | | 24-Sep-09 | 5.49 | 5.53 | 5.14 | 5.16 | 2,383,800 | 5.16 | | 23-Sep-09 | 5.66 | 5.69 | 5.47 | 5.48 | 2,227,900 | 5.48 | | 22-Sep-09 | 5.56 | 5.65 | 5.45 | 5.60 | 1,950,500 | 5.60 | | 21-Sep-09 | 5.55 | 5.57 | 5.34 | 5.45 | 1,957,700 | 5.45 | | 18-Sep-09 | 5.74 | 5.75 | 5.54 | 5.66 | 1,977,500 | 5.66 | | 17-Sep-09 | 5.82 | 6.00 | 5.56 | 5.68 | 3,160,300 | 5.68 | | 16-Sep-09 | 5.64 | 5.91 | 5.57 | 5.76 | 4,154,700 | 5.76 | | 15-Sep-09 | 5.74 | 5.78 | 5.47 | 5.54 | 2,384,900 | 5.54 | | 14-Sep-09 | 5.31 | 5.68 | 5.21 | 5.65 | 3,140,200 | 5.65 | | 11-Sep-09 | 5.42 | 5.63 | 5.30 | 5.44 | 3,751,200 | 5.44 | | 10-Sep-09 | 5.18 | 5.32 | 5.10 | 5.30 | 3,566,900 | 5.30 | | 9-Sep-09 | 4.94 | 5.24 | 4.89 | 5.10 | 6,224,100 | 5.10 | | 8-Sep-09 | 5.03 | 5.12 | 4.91 | 4.93 | 2,083,700 | 4.93 | | 4-Sep-09 | 4.85 | 4.94 | 4.80 | 4.91 | 1,105,700 | 4.91 | | 3-Sep-09 | 4.86 | 4.87 | 4.75 | 4.85 | 825,700 | 4.85 | | 2-Sep-09 | 4.72 | 4.88 | 4.62 | 4.76 | 1,325,900 | 4.76 | | 1-Sep-09 | 4.95 | 5.16 | 4.73 | 4.76 | 3,130,600 | 4.76 | | 31-Aug-09 | 5.15 | 5.16 | 4.98 | 5.03 | 2,704,600 | 5.03 | | 28-Aug-09 | 5.33 | 5.48 | 5.15 | 5.25 | 2,696,400 | 5.25 | | 27-Aug-09 | 4.97 | 5.35 | 4.88 | 5.27 | 4,173,700 | 5.27 | | 26-Aug-09 | 4.95 | 5.02 | 4.92 | 5.02 | 1,469,300 | 5.02 | | 25-Aug-09 | 5.03 | 5.10 | 4.85 | 4.96 | 1,888,900 | 4.96 | | 24-Aug-09 | 5.00 | 5.15 | 5.00 | 5.03 | 1,816,300 | 5.03 | | 21-Aug-09 | 4.95 | 5.05 | 4.92 | 4.99 | 1,733,700 | 4.99 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 0.00%
Historical Prices
