| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 5.72 | 5.86 | 5.57 | 5.68 | 238,800 | 5.68 | | 20-Nov-09 | 5.58 | 5.70 | 5.49 | 5.62 | 180,000 | 5.62 | | 19-Nov-09 | 5.81 | 5.83 | 5.50 | 5.69 | 318,100 | 5.69 | | 18-Nov-09 | 6.01 | 6.01 | 5.80 | 5.85 | 153,800 | 5.85 | | 17-Nov-09 | 6.05 | 6.05 | 5.94 | 6.03 | 145,500 | 6.03 | | 16-Nov-09 | 5.95 | 6.13 | 5.93 | 6.06 | 223,400 | 6.06 | | 13-Nov-09 | 5.87 | 5.93 | 5.73 | 5.93 | 125,400 | 5.93 | | 12-Nov-09 | 6.00 | 6.10 | 5.77 | 5.82 | 217,200 | 5.82 | | 11-Nov-09 | 6.20 | 6.29 | 6.00 | 6.09 | 216,900 | 6.09 | | 10-Nov-09 | 6.34 | 6.35 | 6.12 | 6.20 | 134,000 | 6.20 | | 9-Nov-09 | 6.30 | 6.45 | 5.89 | 6.33 | 368,100 | 6.33 | | 6-Nov-09 | 6.35 | 6.59 | 6.01 | 6.14 | 310,800 | 6.14 | | 5-Nov-09 | 5.91 | 6.32 | 5.91 | 6.30 | 379,000 | 6.30 | | 4-Nov-09 | 6.07 | 6.20 | 5.91 | 5.92 | 258,500 | 5.92 | | 3-Nov-09 | 5.85 | 6.06 | 5.62 | 6.03 | 238,200 | 6.03 | | 2-Nov-09 | 5.93 | 6.19 | 5.59 | 5.89 | 411,600 | 5.89 | | 30-Oct-09 | 6.27 | 6.33 | 5.62 | 5.84 | 317,100 | 5.84 | | 29-Oct-09 | 5.88 | 6.36 | 5.85 | 6.24 | 505,500 | 6.24 | | 28-Oct-09 | 6.30 | 6.30 | 5.80 | 5.88 | 581,500 | 5.88 | | 27-Oct-09 | 6.62 | 6.67 | 6.35 | 6.39 | 307,100 | 6.39 | | 26-Oct-09 | 6.71 | 6.84 | 6.35 | 6.56 | 417,500 | 6.56 | | 23-Oct-09 | 6.83 | 6.89 | 6.55 | 6.64 | 384,000 | 6.64 | | 22-Oct-09 | 6.79 | 7.00 | 6.77 | 6.84 | 389,100 | 6.84 | | 21-Oct-09 | 6.56 | 6.90 | 6.52 | 6.76 | 517,200 | 6.76 | | 20-Oct-09 | 6.97 | 6.97 | 6.36 | 6.55 | 617,700 | 6.55 | | 19-Oct-09 | 6.83 | 7.25 | 6.63 | 6.67 | 739,600 | 6.67 | | 16-Oct-09 | 6.42 | 6.95 | 6.29 | 6.75 | 741,000 | 6.75 | | 15-Oct-09 | 6.13 | 6.62 | 6.00 | 6.50 | 748,600 | 6.50 | | 14-Oct-09 | 5.80 | 6.49 | 5.74 | 6.19 | 748,000 | 6.19 | | 13-Oct-09 | 5.44 | 5.74 | 5.30 | 5.71 | 464,000 | 5.71 | | 12-Oct-09 | 5.28 | 5.51 | 5.28 | 5.36 | 237,800 | 5.36 | | 9-Oct-09 | 5.37 | 5.40 | 5.20 | 5.27 | 118,700 | 5.27 | | 8-Oct-09 | 5.33 | 5.40 | 5.30 | 5.36 | 135,900 | 5.36 | | 7-Oct-09 | 5.29 | 5.39 | 5.20 | 5.25 | 155,600 | 5.25 | | 6-Oct-09 | 5.07 | 5.26 | 5.07 | 5.25 | 210,000 | 5.25 | | 5-Oct-09 | 5.05 | 5.16 | 4.95 | 5.00 | 291,100 | 5.00 | | 2-Oct-09 | 4.75 | 5.13 | 4.42 | 5.00 | 365,700 | 5.00 | | 1-Oct-09 | 5.25 | 5.32 | 4.91 | 4.92 | 346,300 | 4.92 | | 30-Sep-09 | 5.33 | 5.40 | 5.03 | 5.27 | 292,100 | 5.27 | | 29-Sep-09 | 5.36 | 5.52 | 5.29 | 5.34 | 274,400 | 5.34 | | 28-Sep-09 | 5.27 | 5.38 | 5.11 | 5.31 | 246,400 | 5.31 | | 25-Sep-09 | 4.95 | 5.34 | 4.87 | 5.23 | 419,100 | 5.23 | | 24-Sep-09 | 5.34 | 5.45 | 4.70 | 4.91 | 661,600 | 4.91 | | 23-Sep-09 | 5.34 | 5.69 | 5.30 | 5.31 | 1,261,100 | 5.31 | | 22-Sep-09 | 4.84 | 5.17 | 4.75 | 5.14 | 1,236,100 | 5.14 | | 21-Sep-09 | 4.50 | 4.58 | 4.30 | 4.50 | 323,600 | 4.50 | | 18-Sep-09 | 4.45 | 4.50 | 4.24 | 4.50 | 415,700 | 4.50 | | 17-Sep-09 | 4.45 | 4.65 | 4.15 | 4.36 | 527,400 | 4.36 | | 16-Sep-09 | 4.58 | 4.83 | 4.28 | 4.43 | 724,100 | 4.43 | | 15-Sep-09 | 4.15 | 4.61 | 4.12 | 4.58 | 724,200 | 4.58 | | 14-Sep-09 | 3.91 | 4.09 | 3.85 | 4.05 | 221,300 | 4.05 | | 11-Sep-09 | 3.85 | 4.09 | 3.85 | 3.95 | 397,600 | 3.95 | | 10-Sep-09 | 3.85 | 3.89 | 3.75 | 3.84 | 79,500 | 3.84 | | 9-Sep-09 | 3.81 | 3.87 | 3.70 | 3.86 | 197,800 | 3.86 | | 8-Sep-09 | 3.80 | 3.84 | 3.66 | 3.77 | 89,300 | 3.77 | | 4-Sep-09 | 3.61 | 3.82 | 3.56 | 3.73 | 73,400 | 3.73 | | 3-Sep-09 | 3.70 | 3.80 | 3.60 | 3.66 | 132,800 | 3.66 | | 2-Sep-09 | 3.75 | 3.75 | 3.55 | 3.69 | 126,900 | 3.69 | | 1-Sep-09 | 3.92 | 3.92 | 3.64 | 3.77 | 228,700 | 3.77 | | 31-Aug-09 | 3.60 | 3.92 | 3.54 | 3.92 | 423,400 | 3.92 | | 28-Aug-09 | 3.65 | 3.75 | 3.50 | 3.52 | 146,200 | 3.52 | | 27-Aug-09 | 3.74 | 3.74 | 3.51 | 3.70 | 72,600 | 3.70 | | 26-Aug-09 | 3.55 | 3.75 | 3.50 | 3.73 | 224,100 | 3.73 | | 25-Aug-09 | 3.43 | 3.60 | 3.43 | 3.57 | 113,200 | 3.57 | | 24-Aug-09 | 3.50 | 3.55 | 3.44 | 3.45 | 253,900 | 3.45 | | 21-Aug-09 | 3.50 | 3.54 | 3.42 | 3.49 | 141,800 | 3.49 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 0.00%
Historical Prices
