| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 5.80 | 5.80 | 5.62 | 5.62 | 155,800 | 5.62 | | 24-Nov-09 | 5.77 | 5.79 | 5.60 | 5.79 | 212,500 | 5.79 | | 23-Nov-09 | 5.62 | 5.79 | 5.57 | 5.76 | 201,800 | 5.76 | | 20-Nov-09 | 5.44 | 5.58 | 5.43 | 5.51 | 250,900 | 5.51 | | 19-Nov-09 | 5.52 | 5.56 | 5.45 | 5.45 | 283,000 | 5.45 | | 18-Nov-09 | 5.52 | 5.57 | 5.50 | 5.51 | 174,000 | 5.51 | | 17-Nov-09 | 5.52 | 5.57 | 5.45 | 5.55 | 161,500 | 5.55 | | 16-Nov-09 | 5.75 | 5.76 | 5.50 | 5.57 | 347,900 | 5.57 | | 13-Nov-09 | 5.73 | 5.78 | 5.51 | 5.70 | 296,100 | 5.70 | | 12-Nov-09 | 5.65 | 5.74 | 5.65 | 5.69 | 192,100 | 5.69 | | 11-Nov-09 | 5.59 | 5.73 | 5.44 | 5.68 | 284,700 | 5.68 | | 10-Nov-09 | 5.71 | 5.75 | 5.40 | 5.52 | 269,200 | 5.52 | | 9-Nov-09 | 5.73 | 5.80 | 5.63 | 5.70 | 315,000 | 5.70 | | 6-Nov-09 | 5.50 | 5.66 | 5.42 | 5.64 | 498,500 | 5.64 | | 5-Nov-09 | 5.73 | 6.00 | 5.64 | 5.97 | 294,000 | 5.97 | | 4-Nov-09 | 5.82 | 6.02 | 5.68 | 5.71 | 269,800 | 5.71 | | 3-Nov-09 | 5.76 | 5.80 | 5.65 | 5.78 | 115,500 | 5.78 | | 2-Nov-09 | 5.56 | 5.78 | 5.54 | 5.76 | 293,600 | 5.76 | | 30-Oct-09 | 5.54 | 5.62 | 5.50 | 5.58 | 288,500 | 5.58 | | 29-Oct-09 | 5.54 | 5.62 | 5.51 | 5.60 | 171,100 | 5.60 | | 28-Oct-09 | 5.55 | 5.67 | 5.50 | 5.52 | 208,300 | 5.52 | | 27-Oct-09 | 5.47 | 5.78 | 5.42 | 5.55 | 168,100 | 5.55 | | 26-Oct-09 | 5.59 | 5.69 | 5.42 | 5.45 | 272,800 | 5.45 | | 23-Oct-09 | 5.76 | 5.78 | 5.55 | 5.57 | 144,900 | 5.57 | | 22-Oct-09 | 5.78 | 5.87 | 5.62 | 5.72 | 157,500 | 5.72 | | 21-Oct-09 | 5.97 | 6.00 | 5.75 | 5.77 | 344,700 | 5.77 | | 20-Oct-09 | 6.13 | 6.13 | 5.94 | 5.99 | 183,800 | 5.99 | | 19-Oct-09 | 6.08 | 6.15 | 6.00 | 6.09 | 292,700 | 6.09 | | 16-Oct-09 | 6.02 | 6.15 | 5.98 | 6.08 | 324,300 | 6.08 | | 15-Oct-09 | 6.04 | 6.22 | 5.98 | 6.03 | 209,500 | 6.03 | | 14-Oct-09 | 6.27 | 6.33 | 5.92 | 6.06 | 537,400 | 6.06 | | 13-Oct-09 | 6.10 | 6.32 | 6.07 | 6.18 | 542,600 | 6.18 | | 12-Oct-09 | 6.23 | 6.24 | 6.07 | 6.07 | 480,100 | 6.07 | | 9-Oct-09 | 5.85 | 6.17 | 5.83 | 6.07 | 670,000 | 6.07 | | 8-Oct-09 | 5.96 | 6.00 | 5.79 | 5.81 | 223,700 | 5.81 | | 7-Oct-09 | 5.95 | 6.08 | 5.76 | 5.90 | 444,900 | 5.90 | | 6-Oct-09 | 5.93 | 6.04 | 5.85 | 5.99 | 414,400 | 5.99 | | 5-Oct-09 | 5.55 | 5.92 | 5.50 | 5.91 | 310,800 | 5.91 | | 2-Oct-09 | 5.58 | 5.62 | 5.50 | 5.50 | 162,500 | 5.50 | | 1-Oct-09 | 5.75 | 5.87 | 5.62 | 5.65 | 350,200 | 5.65 | | 30-Sep-09 | 6.00 | 6.00 | 5.76 | 5.84 | 228,700 | 5.84 | | 29-Sep-09 | 5.99 | 5.99 | 5.80 | 5.97 | 213,500 | 5.97 | | 28-Sep-09 | 5.74 | 6.00 | 5.67 | 5.95 | 376,200 | 5.95 | | 25-Sep-09 | 5.66 | 5.78 | 5.63 | 5.72 | 166,800 | 5.72 | | 24-Sep-09 | 5.73 | 5.77 | 5.51 | 5.71 | 279,200 | 5.71 | | 23-Sep-09 | 5.55 | 5.83 | 5.55 | 5.74 | 378,400 | 5.74 | | 22-Sep-09 | 5.48 | 5.67 | 5.48 | 5.49 | 267,000 | 5.49 | | 21-Sep-09 | 5.71 | 5.75 | 5.45 | 5.48 | 244,800 | 5.48 | | 18-Sep-09 | 5.85 | 5.86 | 5.60 | 5.71 | 323,100 | 5.71 | | 17-Sep-09 | 5.93 | 5.96 | 5.80 | 5.85 | 335,900 | 5.85 | | 16-Sep-09 | 5.98 | 6.04 | 5.90 | 5.90 | 379,300 | 5.90 | | 15-Sep-09 | 5.67 | 5.97 | 5.66 | 5.92 | 343,500 | 5.92 | | 14-Sep-09 | 5.67 | 5.67 | 5.50 | 5.65 | 172,200 | 5.65 | | 11-Sep-09 | 5.89 | 5.89 | 5.40 | 5.65 | 425,300 | 5.65 | | 10-Sep-09 | 5.21 | 5.75 | 5.21 | 5.74 | 782,500 | 5.74 | | 9-Sep-09 | 5.30 | 5.35 | 5.18 | 5.20 | 289,400 | 5.20 | | 8-Sep-09 | 5.31 | 5.31 | 5.12 | 5.18 | 301,400 | 5.18 | | 4-Sep-09 | 5.22 | 5.28 | 5.17 | 5.25 | 408,600 | 5.25 | | 3-Sep-09 | 5.07 | 5.21 | 5.04 | 5.18 | 623,000 | 5.18 | | 2-Sep-09 | 5.05 | 5.12 | 5.00 | 5.03 | 241,000 | 5.03 | | 1-Sep-09 | 5.25 | 5.25 | 5.00 | 5.07 | 475,600 | 5.07 | | 31-Aug-09 | 5.20 | 5.27 | 5.15 | 5.25 | 558,700 | 5.25 | | 28-Aug-09 | 5.30 | 5.30 | 5.14 | 5.21 | 386,000 | 5.21 | | 27-Aug-09 | 5.27 | 5.30 | 5.11 | 5.24 | 219,200 | 5.24 | | 26-Aug-09 | 5.29 | 5.30 | 5.11 | 5.27 | 522,200 | 5.27 | | 25-Aug-09 | 5.44 | 5.55 | 5.27 | 5.31 | 478,300 | 5.31 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
0.17 (2.94%) 
Historical Prices
