| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 4.55 | 4.64 | 4.34 | 4.43 | 1,450,000 | 4.43 | | 20-Nov-09 | 4.33 | 4.48 | 4.32 | 4.43 | 914,400 | 4.43 | | 19-Nov-09 | 4.53 | 4.54 | 4.35 | 4.42 | 1,997,400 | 4.42 | | 18-Nov-09 | 4.68 | 4.80 | 4.53 | 4.58 | 1,363,700 | 4.58 | | 17-Nov-09 | 4.63 | 4.72 | 4.58 | 4.71 | 1,681,600 | 4.71 | | 16-Nov-09 | 4.58 | 4.72 | 4.57 | 4.68 | 1,447,800 | 4.68 | | 13-Nov-09 | 4.47 | 4.57 | 4.25 | 4.54 | 2,431,100 | 4.54 | | 12-Nov-09 | 4.65 | 4.67 | 4.41 | 4.46 | 1,538,300 | 4.46 | | 11-Nov-09 | 4.66 | 4.66 | 4.49 | 4.65 | 2,091,000 | 4.65 | | 10-Nov-09 | 4.69 | 4.80 | 4.50 | 4.58 | 1,074,400 | 4.58 | | 9-Nov-09 | 4.62 | 4.75 | 4.62 | 4.72 | 951,200 | 4.72 | | 6-Nov-09 | 4.41 | 4.61 | 4.37 | 4.59 | 1,422,400 | 4.59 | | 5-Nov-09 | 4.39 | 4.52 | 4.33 | 4.50 | 979,000 | 4.50 | | 4-Nov-09 | 4.52 | 4.56 | 4.30 | 4.33 | 1,655,600 | 4.33 | | 3-Nov-09 | 4.19 | 4.46 | 4.09 | 4.46 | 1,618,000 | 4.46 | | 2-Nov-09 | 4.15 | 4.28 | 4.03 | 4.25 | 2,048,400 | 4.25 | | 30-Oct-09 | 4.28 | 4.35 | 4.07 | 4.09 | 2,533,400 | 4.09 | | 29-Oct-09 | 4.38 | 4.45 | 4.21 | 4.31 | 3,297,200 | 4.31 | | 28-Oct-09 | 4.61 | 4.61 | 4.08 | 4.13 | 2,917,200 | 4.13 | | 27-Oct-09 | 4.49 | 4.69 | 4.40 | 4.57 | 1,928,400 | 4.57 | | 26-Oct-09 | 4.74 | 4.90 | 4.46 | 4.48 | 2,204,400 | 4.48 | | 23-Oct-09 | 5.07 | 5.12 | 4.69 | 4.74 | 3,750,000 | 4.74 | | 22-Oct-09 | 5.07 | 5.12 | 4.76 | 5.05 | 1,707,000 | 5.05 | | 21-Oct-09 | 4.92 | 5.35 | 4.90 | 5.08 | 4,617,700 | 5.08 | | 20-Oct-09 | 5.02 | 5.09 | 4.82 | 4.99 | 2,504,400 | 4.99 | | 19-Oct-09 | 4.78 | 4.99 | 4.68 | 4.98 | 1,899,800 | 4.98 | | 16-Oct-09 | 4.72 | 4.88 | 4.68 | 4.75 | 2,234,900 | 4.75 | | 15-Oct-09 | 4.64 | 4.75 | 4.59 | 4.72 | 1,858,200 | 4.72 | | 14-Oct-09 | 4.70 | 4.76 | 4.62 | 4.71 | 1,914,300 | 4.71 | | 13-Oct-09 | 4.59 | 4.66 | 4.46 | 4.61 | 1,185,700 | 4.61 | | 12-Oct-09 | 4.61 | 4.75 | 4.54 | 4.60 | 1,017,200 | 4.60 | | 9-Oct-09 | 4.60 | 4.66 | 4.40 | 4.57 | 1,119,500 | 4.57 | | 8-Oct-09 | 4.54 | 4.74 | 4.43 | 4.61 | 3,208,200 | 4.61 | | 7-Oct-09 | 4.32 | 4.48 | 4.31 | 4.42 | 2,349,800 | 4.42 | | 6-Oct-09 | 4.15 | 4.32 | 4.08 | 4.30 | 2,402,900 | 4.30 | | 5-Oct-09 | 3.89 | 4.10 | 3.81 | 4.10 | 1,148,700 | 4.10 | | 2-Oct-09 | 3.79 | 3.94 | 3.68 | 3.89 | 1,952,500 | 3.89 | | 1-Oct-09 | 4.01 | 4.01 | 3.82 | 3.94 | 2,461,700 | 3.94 | | 30-Sep-09 | 4.09 | 4.14 | 3.97 | 4.03 | 2,215,500 | 4.03 | | 29-Sep-09 | 4.17 | 4.20 | 4.00 | 4.13 | 1,482,600 | 4.13 | | 28-Sep-09 | 4.13 | 4.25 | 4.04 | 4.16 | 1,373,300 | 4.16 | | 25-Sep-09 | 4.11 | 4.24 | 4.06 | 4.13 | 1,879,600 | 4.13 | | 24-Sep-09 | 4.42 | 4.50 | 4.02 | 4.16 | 2,383,300 | 4.16 | | 23-Sep-09 | 4.58 | 4.59 | 4.21 | 4.36 | 3,645,600 | 4.36 | | 22-Sep-09 | 4.13 | 4.50 | 4.06 | 4.49 | 4,216,900 | 4.49 | | 21-Sep-09 | 3.72 | 4.07 | 3.57 | 4.02 | 3,439,600 | 4.02 | | 18-Sep-09 | 4.10 | 4.11 | 3.77 | 3.77 | 4,327,500 | 3.77 | | 17-Sep-09 | 4.16 | 4.25 | 4.04 | 4.07 | 2,549,900 | 4.07 | | 16-Sep-09 | 4.08 | 4.20 | 4.02 | 4.16 | 3,387,300 | 4.16 | | 15-Sep-09 | 3.72 | 3.99 | 3.63 | 3.87 | 5,680,800 | 3.87 | | 14-Sep-09 | 3.40 | 3.70 | 3.30 | 3.68 | 2,283,800 | 3.68 | | 11-Sep-09 | 3.45 | 3.50 | 3.35 | 3.44 | 1,294,300 | 3.44 | | 10-Sep-09 | 3.41 | 3.45 | 3.28 | 3.43 | 817,500 | 3.43 | | 9-Sep-09 | 3.24 | 3.43 | 3.20 | 3.41 | 1,342,900 | 3.41 | | 8-Sep-09 | 3.16 | 3.25 | 3.16 | 3.25 | 1,168,800 | 3.25 | | 4-Sep-09 | 3.08 | 3.13 | 3.01 | 3.13 | 659,500 | 3.13 | | 3-Sep-09 | 3.12 | 3.15 | 3.05 | 3.09 | 653,100 | 3.09 | | 2-Sep-09 | 2.95 | 3.11 | 2.88 | 3.04 | 938,300 | 3.04 | | 1-Sep-09 | 3.04 | 3.25 | 2.97 | 2.97 | 1,588,500 | 2.97 | | 31-Aug-09 | 3.13 | 3.18 | 3.04 | 3.04 | 1,178,400 | 3.04 | | 28-Aug-09 | 3.26 | 3.31 | 3.16 | 3.18 | 889,600 | 3.18 | | 27-Aug-09 | 3.35 | 3.36 | 3.18 | 3.26 | 1,177,500 | 3.26 | | 26-Aug-09 | 3.32 | 3.36 | 3.20 | 3.31 | 926,000 | 3.31 | | 25-Aug-09 | 3.40 | 3.61 | 3.28 | 3.30 | 1,539,700 | 3.30 | | 24-Aug-09 | 3.47 | 3.55 | 3.31 | 3.38 | 1,844,700 | 3.38 | | 21-Aug-09 | 3.48 | 3.52 | 3.39 | 3.47 | 1,789,000 | 3.47 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 0.00%
Historical Prices
