| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 5.36 | 5.58 | 5.30 | 5.39 | 420,200 | 5.39 | | 20-Nov-09 | 5.52 | 5.57 | 5.28 | 5.30 | 461,800 | 5.30 | | 19-Nov-09 | 5.50 | 5.64 | 5.35 | 5.52 | 570,300 | 5.52 | | 18-Nov-09 | 5.24 | 5.33 | 5.10 | 5.28 | 353,600 | 5.28 | | 17-Nov-09 | 4.95 | 5.29 | 4.90 | 5.22 | 652,300 | 5.22 | | 16-Nov-09 | 5.03 | 5.41 | 4.75 | 4.84 | 1,025,800 | 4.84 | | 13-Nov-09 | 5.19 | 5.30 | 4.95 | 5.14 | 914,100 | 5.14 | | 12-Nov-09 | 5.35 | 5.46 | 5.13 | 5.21 | 437,500 | 5.21 | | 11-Nov-09 | 5.40 | 5.48 | 5.30 | 5.35 | 274,700 | 5.35 | | 10-Nov-09 | 5.30 | 5.40 | 5.20 | 5.28 | 277,400 | 5.28 | | 9-Nov-09 | 5.70 | 5.75 | 5.20 | 5.34 | 818,900 | 5.34 | | 6-Nov-09 | 5.78 | 5.80 | 5.53 | 5.58 | 225,600 | 5.58 | | 5-Nov-09 | 5.63 | 5.79 | 5.54 | 5.79 | 257,400 | 5.79 | | 4-Nov-09 | 5.80 | 5.88 | 5.51 | 5.52 | 201,700 | 5.52 | | 3-Nov-09 | 5.58 | 5.82 | 5.57 | 5.79 | 287,000 | 5.79 | | 2-Nov-09 | 5.36 | 5.93 | 5.35 | 5.57 | 638,400 | 5.57 | | 30-Oct-09 | 5.80 | 5.95 | 5.39 | 5.47 | 464,500 | 5.47 | | 29-Oct-09 | 5.88 | 6.10 | 5.82 | 5.84 | 461,700 | 5.84 | | 28-Oct-09 | 6.08 | 6.08 | 5.55 | 5.88 | 1,007,300 | 5.88 | | 27-Oct-09 | 6.74 | 6.79 | 6.13 | 6.17 | 612,200 | 6.17 | | 26-Oct-09 | 6.88 | 7.01 | 6.45 | 6.79 | 1,068,500 | 6.79 | | 23-Oct-09 | 6.25 | 6.93 | 6.23 | 6.76 | 3,322,600 | 6.76 | | 22-Oct-09 | 5.90 | 5.90 | 5.33 | 5.78 | 514,100 | 5.78 | | 21-Oct-09 | 5.72 | 6.00 | 5.69 | 5.77 | 351,300 | 5.77 | | 20-Oct-09 | 6.29 | 6.35 | 5.42 | 5.75 | 1,701,800 | 5.75 | | 19-Oct-09 | 6.43 | 6.69 | 6.21 | 6.32 | 422,300 | 6.32 | | 16-Oct-09 | 6.40 | 6.61 | 6.37 | 6.43 | 291,000 | 6.43 | | 15-Oct-09 | 6.69 | 6.69 | 6.35 | 6.49 | 481,400 | 6.49 | | 14-Oct-09 | 6.57 | 6.74 | 6.40 | 6.63 | 595,500 | 6.63 | | 13-Oct-09 | 6.08 | 6.36 | 6.08 | 6.33 | 683,700 | 6.33 | | 12-Oct-09 | 6.33 | 6.57 | 6.28 | 6.28 | 326,400 | 6.28 | | 9-Oct-09 | 6.16 | 6.40 | 6.16 | 6.32 | 446,600 | 6.32 | | 8-Oct-09 | 6.25 | 6.47 | 6.07 | 6.10 | 757,800 | 6.10 | | 7-Oct-09 | 5.93 | 6.28 | 5.92 | 6.15 | 698,000 | 6.15 | | 6-Oct-09 | 5.64 | 6.02 | 5.60 | 5.99 | 1,742,900 | 5.99 | | 5-Oct-09 | 4.79 | 5.45 | 4.72 | 5.42 | 1,537,700 | 5.42 | | 2-Oct-09 | 4.48 | 4.81 | 4.35 | 4.73 | 535,100 | 4.73 | | 1-Oct-09 | 4.71 | 4.74 | 4.50 | 4.51 | 460,900 | 4.51 | | 30-Sep-09 | 4.87 | 4.89 | 4.70 | 4.75 | 214,400 | 4.75 | | 29-Sep-09 | 4.83 | 4.99 | 4.83 | 4.89 | 131,900 | 4.89 | | 28-Sep-09 | 4.65 | 4.95 | 4.61 | 4.88 | 323,100 | 4.88 | | 25-Sep-09 | 4.61 | 4.78 | 4.56 | 4.65 | 283,700 | 4.65 | | 24-Sep-09 | 4.86 | 4.96 | 4.57 | 4.67 | 611,500 | 4.67 | | 23-Sep-09 | 5.00 | 5.04 | 4.87 | 4.90 | 496,500 | 4.90 | | 22-Sep-09 | 4.91 | 5.07 | 4.86 | 5.00 | 712,600 | 5.00 | | 21-Sep-09 | 4.99 | 5.10 | 4.84 | 4.87 | 407,400 | 4.87 | | 18-Sep-09 | 4.54 | 5.00 | 4.50 | 4.99 | 957,000 | 4.99 | | 17-Sep-09 | 4.67 | 4.67 | 4.52 | 4.58 | 317,200 | 4.58 | | 16-Sep-09 | 4.77 | 4.79 | 4.56 | 4.71 | 717,500 | 4.71 | | 15-Sep-09 | 4.74 | 4.91 | 4.42 | 4.73 | 922,600 | 4.73 | | 14-Sep-09 | 4.24 | 4.70 | 4.12 | 4.70 | 1,273,500 | 4.70 | | 11-Sep-09 | 3.84 | 4.38 | 3.68 | 4.26 | 1,737,300 | 4.26 | | 10-Sep-09 | 3.55 | 3.87 | 3.48 | 3.80 | 618,700 | 3.80 | | 9-Sep-09 | 3.29 | 3.58 | 3.25 | 3.51 | 702,100 | 3.51 | | 8-Sep-09 | 3.05 | 3.33 | 3.00 | 3.29 | 581,100 | 3.29 | | 4-Sep-09 | 2.83 | 3.20 | 2.76 | 3.05 | 461,000 | 3.05 | | 3-Sep-09 | 2.64 | 2.92 | 2.61 | 2.87 | 399,300 | 2.87 | | 2-Sep-09 | 2.79 | 2.86 | 2.60 | 2.77 | 421,500 | 2.77 | | 1-Sep-09 | 3.12 | 3.19 | 2.80 | 2.80 | 674,600 | 2.80 | | 31-Aug-09 | 3.10 | 3.46 | 3.09 | 3.16 | 663,000 | 3.16 | | 28-Aug-09 | 3.11 | 3.65 | 3.10 | 3.23 | 2,324,400 | 3.23 | | 27-Aug-09 | 2.81 | 2.83 | 2.56 | 2.83 | 808,600 | 2.83 | | 26-Aug-09 | 2.56 | 2.83 | 2.55 | 2.77 | 484,700 | 2.77 | | 25-Aug-09 | 2.12 | 2.68 | 2.12 | 2.57 | 639,600 | 2.57 | | 24-Aug-09 | 2.73 | 2.93 | 2.52 | 2.55 | 694,300 | 2.55 | | 21-Aug-09 | 2.94 | 3.09 | 2.67 | 2.77 | 486,300 | 2.77 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 0.00%
Historical Prices
