| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 3.96 | 4.00 | 3.80 | 3.88 | 206,800 | 3.88 | | 19-Nov-09 | 3.95 | 3.95 | 3.85 | 3.90 | 200,900 | 3.90 | | 18-Nov-09 | 4.00 | 4.01 | 3.88 | 3.99 | 431,900 | 3.99 | | 17-Nov-09 | 4.04 | 4.04 | 3.95 | 3.98 | 348,400 | 3.98 | | 16-Nov-09 | 4.00 | 4.09 | 3.99 | 4.04 | 521,800 | 4.04 | | 13-Nov-09 | 3.96 | 4.01 | 3.90 | 4.01 | 225,000 | 4.01 | | 12-Nov-09 | 3.98 | 4.01 | 3.91 | 3.98 | 208,500 | 3.98 | | 11-Nov-09 | 3.86 | 4.02 | 3.86 | 3.98 | 207,200 | 3.98 | | 10-Nov-09 | 3.98 | 3.99 | 3.75 | 3.82 | 286,600 | 3.82 | | 9-Nov-09 | 4.13 | 4.13 | 3.96 | 4.01 | 238,000 | 4.01 | | 6-Nov-09 | 4.09 | 4.13 | 4.00 | 4.10 | 229,000 | 4.10 | | 5-Nov-09 | 4.00 | 4.16 | 3.98 | 4.12 | 533,900 | 4.12 | | 4-Nov-09 | 3.89 | 4.00 | 3.87 | 4.00 | 350,600 | 4.00 | | 3-Nov-09 | 3.93 | 4.00 | 3.75 | 3.88 | 382,200 | 3.88 | | 2-Nov-09 | 3.92 | 3.97 | 3.68 | 3.96 | 575,000 | 3.96 | | 30-Oct-09 | 3.85 | 4.15 | 3.85 | 3.95 | 861,700 | 3.95 | | 29-Oct-09 | 3.60 | 3.76 | 3.60 | 3.74 | 310,700 | 3.74 | | 28-Oct-09 | 3.63 | 3.66 | 3.44 | 3.56 | 586,100 | 3.56 | | 27-Oct-09 | 3.91 | 3.99 | 3.80 | 3.82 | 300,900 | 3.82 | | 26-Oct-09 | 3.79 | 3.94 | 3.72 | 3.90 | 625,100 | 3.90 | | 23-Oct-09 | 4.01 | 4.07 | 3.77 | 3.79 | 447,000 | 3.79 | | 22-Oct-09 | 4.07 | 4.08 | 3.94 | 4.01 | 723,700 | 4.01 | | 21-Oct-09 | 4.12 | 4.28 | 4.02 | 4.06 | 421,200 | 4.06 | | 20-Oct-09 | 4.18 | 4.25 | 4.11 | 4.12 | 224,300 | 4.12 | | 19-Oct-09 | 4.08 | 4.24 | 4.08 | 4.16 | 414,000 | 4.16 | | 16-Oct-09 | 4.11 | 4.13 | 4.02 | 4.08 | 541,900 | 4.08 | | 15-Oct-09 | 4.10 | 4.20 | 4.00 | 4.15 | 375,400 | 4.15 | | 14-Oct-09 | 4.17 | 4.17 | 4.10 | 4.13 | 279,100 | 4.13 | | 13-Oct-09 | 4.08 | 4.14 | 4.04 | 4.12 | 386,200 | 4.12 | | 12-Oct-09 | 4.14 | 4.15 | 4.06 | 4.06 | 263,000 | 4.06 | | 9-Oct-09 | 4.09 | 4.12 | 3.99 | 4.09 | 417,300 | 4.09 | | 8-Oct-09 | 4.03 | 4.15 | 3.99 | 4.07 | 481,200 | 4.07 | | 7-Oct-09 | 3.99 | 4.24 | 3.97 | 3.98 | 709,100 | 3.98 | | 6-Oct-09 | 3.86 | 3.98 | 3.80 | 3.96 | 638,600 | 3.96 | | 5-Oct-09 | 3.76 | 3.84 | 3.75 | 3.80 | 269,000 | 3.80 | | 2-Oct-09 | 3.79 | 3.79 | 3.70 | 3.73 | 273,200 | 3.73 | | 1-Oct-09 | 3.76 | 3.92 | 3.75 | 3.81 | 375,400 | 3.81 | | 30-Sep-09 | 3.82 | 3.82 | 3.67 | 3.77 | 361,700 | 3.77 | | 29-Sep-09 | 3.78 | 3.83 | 3.76 | 3.81 | 445,200 | 3.81 | | 28-Sep-09 | 3.74 | 3.81 | 3.73 | 3.77 | 103,700 | 3.77 | | 25-Sep-09 | 3.69 | 3.77 | 3.66 | 3.74 | 121,400 | 3.74 | | 24-Sep-09 | 3.81 | 3.84 | 3.61 | 3.69 | 185,500 | 3.69 | | 23-Sep-09 | 3.76 | 3.92 | 3.74 | 3.78 | 134,100 | 3.78 | | 22-Sep-09 | 3.90 | 3.95 | 3.74 | 3.74 | 233,100 | 3.74 | | 21-Sep-09 | 3.72 | 3.90 | 3.71 | 3.89 | 334,900 | 3.89 | | 18-Sep-09 | 3.70 | 3.72 | 3.62 | 3.72 | 679,100 | 3.72 | | 17-Sep-09 | 3.65 | 3.72 | 3.62 | 3.67 | 167,900 | 3.67 | | 16-Sep-09 | 3.61 | 3.66 | 3.59 | 3.63 | 208,700 | 3.63 | | 15-Sep-09 | 3.53 | 3.65 | 3.52 | 3.61 | 368,100 | 3.61 | | 14-Sep-09 | 3.49 | 3.57 | 3.38 | 3.55 | 168,200 | 3.55 | | 11-Sep-09 | 3.65 | 3.66 | 3.43 | 3.50 | 464,100 | 3.50 | | 10-Sep-09 | 3.61 | 3.66 | 3.52 | 3.64 | 111,500 | 3.64 | | 9-Sep-09 | 3.54 | 3.64 | 3.54 | 3.62 | 111,400 | 3.62 | | 8-Sep-09 | 3.63 | 3.65 | 3.44 | 3.55 | 197,300 | 3.55 | | 4-Sep-09 | 3.49 | 3.60 | 3.41 | 3.60 | 126,900 | 3.60 | | 3-Sep-09 | 3.54 | 3.54 | 3.41 | 3.51 | 52,500 | 3.51 | | 2-Sep-09 | 3.51 | 3.56 | 3.49 | 3.53 | 92,100 | 3.53 | | 1-Sep-09 | 3.47 | 3.57 | 3.40 | 3.51 | 195,800 | 3.51 | | 31-Aug-09 | 3.60 | 3.61 | 3.45 | 3.51 | 194,100 | 3.51 | | 28-Aug-09 | 3.61 | 3.69 | 3.53 | 3.62 | 188,400 | 3.62 | | 27-Aug-09 | 3.54 | 3.60 | 3.50 | 3.60 | 86,400 | 3.60 | | 26-Aug-09 | 3.51 | 3.58 | 3.45 | 3.58 | 140,100 | 3.58 | | 25-Aug-09 | 3.70 | 3.71 | 3.50 | 3.52 | 351,400 | 3.52 | | 24-Aug-09 | 3.55 | 3.77 | 3.52 | 3.63 | 227,400 | 3.63 | | 21-Aug-09 | 3.47 | 3.58 | 3.37 | 3.55 | 260,400 | 3.55 | | 20-Aug-09 | 3.35 | 3.47 | 3.34 | 3.41 | 250,000 | 3.41 | | * Close price adjusted for dividends and splits. |
|
0.14% Nasdaq 0.00%
Historical Prices
