| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 10.30 | 10.30 | 9.33 | 9.45 | 249,700 | 9.45 | | 20-Nov-09 | 10.17 | 10.41 | 9.52 | 9.88 | 304,900 | 9.88 | | 19-Nov-09 | 9.91 | 11.22 | 9.03 | 10.34 | 1,425,700 | 10.34 | | 18-Nov-09 | 9.79 | 9.84 | 9.32 | 9.64 | 210,300 | 9.64 | | 17-Nov-09 | 9.24 | 9.77 | 9.06 | 9.50 | 166,200 | 9.50 | | 16-Nov-09 | 9.45 | 10.50 | 9.00 | 9.32 | 399,000 | 9.32 | | 13-Nov-09 | 9.39 | 9.45 | 8.90 | 9.34 | 281,400 | 9.34 | | 12-Nov-09 | 9.01 | 9.49 | 8.85 | 9.12 | 306,600 | 9.12 | | 11-Nov-09 | 9.00 | 9.62 | 8.50 | 8.89 | 474,700 | 8.89 | | 10-Nov-09 | 9.07 | 9.33 | 8.40 | 8.91 | 631,900 | 8.91 | | 9-Nov-09 | 8.46 | 10.17 | 7.85 | 9.33 | 2,780,900 | 9.33 | | 6-Nov-09 | 6.60 | 9.31 | 6.60 | 8.23 | 2,672,000 | 8.23 | | 5-Nov-09 | 6.51 | 6.80 | 6.51 | 6.57 | 77,100 | 6.57 | | 4-Nov-09 | 6.19 | 6.95 | 6.19 | 6.46 | 239,800 | 6.46 | | 3-Nov-09 | 6.04 | 6.26 | 6.02 | 6.22 | 86,600 | 6.22 | | 2-Nov-09 | 6.25 | 6.59 | 6.11 | 6.12 | 190,200 | 6.12 | | 30-Oct-09 | 6.60 | 6.60 | 6.05 | 6.06 | 132,400 | 6.06 | | 29-Oct-09 | 6.05 | 6.63 | 6.05 | 6.48 | 121,700 | 6.48 | | 28-Oct-09 | 6.75 | 6.76 | 6.00 | 6.04 | 207,300 | 6.04 | | 27-Oct-09 | 6.77 | 6.97 | 6.68 | 6.75 | 91,800 | 6.75 | | 26-Oct-09 | 7.21 | 7.27 | 6.71 | 6.83 | 194,000 | 6.83 | | 23-Oct-09 | 7.28 | 7.76 | 7.13 | 7.17 | 157,400 | 7.17 | | 22-Oct-09 | 7.43 | 7.43 | 6.73 | 7.27 | 452,400 | 7.27 | | 21-Oct-09 | 8.00 | 8.40 | 7.31 | 7.42 | 489,200 | 7.42 | | 20-Oct-09 | 9.00 | 9.00 | 7.56 | 7.89 | 777,500 | 7.89 | | 19-Oct-09 | 8.79 | 9.28 | 8.61 | 8.90 | 631,900 | 8.90 | | 16-Oct-09 | 8.15 | 9.50 | 8.11 | 8.60 | 1,436,500 | 8.60 | | 15-Oct-09 | 6.81 | 8.75 | 6.60 | 8.35 | 1,679,800 | 8.35 | | 14-Oct-09 | 7.92 | 8.23 | 6.65 | 6.73 | 1,143,200 | 6.73 | | 13-Oct-09 | 5.50 | 8.79 | 5.50 | 7.72 | 2,773,900 | 7.72 | | 12-Oct-09 | 5.37 | 5.40 | 5.32 | 5.32 | 26,700 | 5.32 | | 9-Oct-09 | 5.31 | 5.40 | 5.25 | 5.29 | 42,700 | 5.29 | | 8-Oct-09 | 5.22 | 5.36 | 5.22 | 5.31 | 73,200 | 5.31 | | 7-Oct-09 | 5.07 | 5.15 | 4.98 | 5.15 | 46,600 | 5.15 | | 6-Oct-09 | 4.90 | 5.07 | 4.90 | 5.02 | 64,100 | 5.02 | | 5-Oct-09 | 4.94 | 5.06 | 4.89 | 4.91 | 57,000 | 4.91 | | 2-Oct-09 | 4.83 | 5.04 | 4.75 | 4.85 | 119,900 | 4.85 | | 1-Oct-09 | 5.11 | 5.12 | 4.80 | 4.87 | 149,500 | 4.87 | | 30-Sep-09 | 5.03 | 5.06 | 4.83 | 4.83 | 100,300 | 4.83 | | 29-Sep-09 | 4.91 | 5.12 | 4.81 | 5.08 | 292,700 | 5.08 | | 28-Sep-09 | 5.02 | 5.09 | 4.86 | 4.96 | 142,200 | 4.96 | | 25-Sep-09 | 4.95 | 5.00 | 4.85 | 4.90 | 78,300 | 4.90 | | 24-Sep-09 | 4.98 | 5.01 | 4.69 | 4.89 | 128,400 | 4.89 | | 23-Sep-09 | 4.80 | 4.90 | 4.76 | 4.87 | 122,200 | 4.87 | | 22-Sep-09 | 4.74 | 4.83 | 4.69 | 4.75 | 75,200 | 4.75 | | 21-Sep-09 | 4.60 | 4.70 | 4.50 | 4.65 | 72,700 | 4.65 | | 18-Sep-09 | 4.79 | 4.79 | 4.51 | 4.56 | 110,400 | 4.56 | | 17-Sep-09 | 4.83 | 4.87 | 4.70 | 4.77 | 100,400 | 4.77 | | 16-Sep-09 | 4.62 | 5.23 | 4.53 | 4.79 | 487,900 | 4.79 | | 15-Sep-09 | 4.73 | 4.74 | 4.50 | 4.60 | 79,200 | 4.60 | | 14-Sep-09 | 4.60 | 4.74 | 4.41 | 4.68 | 75,900 | 4.68 | | 11-Sep-09 | 4.60 | 4.68 | 4.30 | 4.60 | 219,600 | 4.60 | | 10-Sep-09 | 4.14 | 4.51 | 4.02 | 4.51 | 281,100 | 4.51 | | 9-Sep-09 | 4.01 | 4.16 | 3.82 | 3.98 | 292,800 | 3.98 | | 8-Sep-09 | 3.93 | 3.96 | 3.81 | 3.81 | 263,000 | 3.81 | | 4-Sep-09 | 3.96 | 3.97 | 3.83 | 3.87 | 93,300 | 3.87 | | 3-Sep-09 | 3.95 | 3.97 | 3.82 | 3.84 | 185,500 | 3.84 | | 2-Sep-09 | 4.15 | 4.18 | 3.89 | 3.95 | 124,200 | 3.95 | | 1-Sep-09 | 4.22 | 4.26 | 4.05 | 4.14 | 98,700 | 4.14 | | 31-Aug-09 | 4.49 | 4.49 | 4.24 | 4.25 | 76,000 | 4.25 | | 28-Aug-09 | 4.25 | 4.47 | 4.25 | 4.45 | 78,000 | 4.45 | | 27-Aug-09 | 4.30 | 4.47 | 4.25 | 4.28 | 53,200 | 4.28 | | 26-Aug-09 | 4.50 | 4.50 | 4.35 | 4.35 | 68,200 | 4.35 | | 25-Aug-09 | 4.57 | 4.65 | 4.46 | 4.52 | 63,900 | 4.52 | | 24-Aug-09 | 4.65 | 4.74 | 4.56 | 4.61 | 65,700 | 4.61 | | 21-Aug-09 | 4.60 | 4.70 | 4.51 | 4.53 | 225,000 | 4.53 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 0.00%
Historical Prices
