| Date | Open | High | Low | Close | Volume | Adj Close* | | 14-Dec-09 | 3.02 | 3.11 | 3.00 | 3.11 | 166,200 | 3.11 | | 11-Dec-09 | 3.08 | 3.10 | 2.88 | 3.01 | 845,600 | 3.01 | | 10-Dec-09 | 3.14 | 3.15 | 3.05 | 3.05 | 471,900 | 3.05 | | 9-Dec-09 | 3.14 | 3.19 | 3.09 | 3.13 | 114,400 | 3.13 | | 8-Dec-09 | 3.21 | 3.21 | 3.11 | 3.14 | 216,500 | 3.14 | | 7-Dec-09 | 3.23 | 3.29 | 3.14 | 3.21 | 133,200 | 3.21 | | 4-Dec-09 | 3.15 | 3.25 | 3.09 | 3.24 | 197,600 | 3.24 | | 3-Dec-09 | 3.19 | 3.20 | 3.06 | 3.07 | 219,900 | 3.07 | | 2-Dec-09 | 3.22 | 3.24 | 3.09 | 3.17 | 206,600 | 3.17 | | 1-Dec-09 | 3.24 | 3.28 | 3.12 | 3.18 | 154,900 | 3.18 | | 30-Nov-09 | 3.23 | 3.23 | 3.02 | 3.17 | 367,800 | 3.17 | | 27-Nov-09 | 3.22 | 3.28 | 3.19 | 3.19 | 80,400 | 3.19 | | 25-Nov-09 | 3.40 | 3.43 | 3.29 | 3.34 | 143,000 | 3.34 | | 24-Nov-09 | 3.42 | 3.47 | 3.35 | 3.41 | 168,700 | 3.41 | | 23-Nov-09 | 3.36 | 3.48 | 3.36 | 3.43 | 113,900 | 3.43 | | 20-Nov-09 | 3.23 | 3.37 | 3.23 | 3.31 | 170,700 | 3.31 | | 19-Nov-09 | 3.32 | 3.35 | 3.22 | 3.25 | 272,400 | 3.25 | | 18-Nov-09 | 3.39 | 3.45 | 3.32 | 3.37 | 155,300 | 3.37 | | 17-Nov-09 | 3.47 | 3.49 | 3.34 | 3.40 | 175,000 | 3.40 | | 16-Nov-09 | 3.22 | 3.49 | 3.22 | 3.49 | 275,900 | 3.49 | | 13-Nov-09 | 3.30 | 3.30 | 3.12 | 3.18 | 401,000 | 3.18 | | 12-Nov-09 | 3.42 | 3.46 | 3.19 | 3.24 | 310,500 | 3.24 | | 11-Nov-09 | 3.46 | 3.50 | 3.42 | 3.44 | 165,700 | 3.44 | | 10-Nov-09 | 3.50 | 3.54 | 3.37 | 3.42 | 112,500 | 3.42 | | 9-Nov-09 | 3.47 | 3.57 | 3.44 | 3.54 | 173,800 | 3.54 | | 6-Nov-09 | 3.33 | 3.47 | 3.30 | 3.44 | 194,300 | 3.44 | | 5-Nov-09 | 3.30 | 3.40 | 3.27 | 3.38 | 184,700 | 3.38 | | 4-Nov-09 | 3.29 | 3.36 | 3.23 | 3.24 | 519,100 | 3.24 | | 3-Nov-09 | 3.18 | 3.34 | 3.18 | 3.27 | 388,800 | 3.27 | | 2-Nov-09 | 3.21 | 3.31 | 3.12 | 3.22 | 373,600 | 3.22 | | 30-Oct-09 | 3.37 | 3.42 | 3.21 | 3.22 | 459,000 | 3.22 | | 29-Oct-09 | 3.34 | 3.43 | 3.31 | 3.40 | 295,600 | 3.40 | | 28-Oct-09 | 3.37 | 3.42 | 3.30 | 3.30 | 306,500 | 3.30 | | 27-Oct-09 | 3.52 | 3.79 | 3.35 | 3.36 | 478,000 | 3.36 | | 26-Oct-09 | 3.46 | 3.84 | 3.42 | 3.49 | 475,000 | 3.49 | | 23-Oct-09 | 3.60 | 3.67 | 3.45 | 3.47 | 363,500 | 3.47 | | 22-Oct-09 | 3.50 | 3.69 | 3.49 | 3.59 | 456,200 | 3.59 | | 21-Oct-09 | 3.75 | 3.81 | 3.49 | 3.49 | 381,700 | 3.49 | | 20-Oct-09 | 3.85 | 3.85 | 3.75 | 3.75 | 151,000 | 3.75 | | 19-Oct-09 | 3.78 | 3.87 | 3.76 | 3.84 | 153,900 | 3.84 | | 16-Oct-09 | 3.85 | 3.85 | 3.75 | 3.76 | 202,400 | 3.76 | | 15-Oct-09 | 3.77 | 3.89 | 3.75 | 3.89 | 240,600 | 3.89 | | 14-Oct-09 | 4.00 | 4.01 | 3.75 | 3.80 | 347,500 | 3.80 | | 13-Oct-09 | 3.86 | 4.05 | 3.81 | 3.94 | 287,500 | 3.94 | | 12-Oct-09 | 3.99 | 4.01 | 3.87 | 3.88 | 152,400 | 3.88 | | 9-Oct-09 | 3.88 | 4.00 | 3.85 | 3.97 | 246,900 | 3.97 | | 8-Oct-09 | 4.06 | 4.08 | 3.93 | 3.95 | 584,200 | 3.95 | | 7-Oct-09 | 3.95 | 4.04 | 3.94 | 3.99 | 171,800 | 3.99 | | 6-Oct-09 | 3.91 | 3.98 | 3.86 | 3.97 | 209,700 | 3.97 | | 5-Oct-09 | 3.79 | 3.92 | 3.75 | 3.88 | 296,000 | 3.88 | | 2-Oct-09 | 3.74 | 3.93 | 3.74 | 3.78 | 316,900 | 3.78 | | 1-Oct-09 | 3.94 | 4.00 | 3.81 | 3.82 | 343,800 | 3.82 | | 30-Sep-09 | 4.23 | 4.23 | 3.95 | 4.00 | 775,000 | 4.00 | | 29-Sep-09 | 4.37 | 4.37 | 4.18 | 4.23 | 279,500 | 4.23 | | 28-Sep-09 | 4.31 | 4.49 | 4.30 | 4.32 | 314,300 | 4.32 | | 25-Sep-09 | 4.07 | 4.30 | 4.05 | 4.29 | 261,600 | 4.29 | | 24-Sep-09 | 4.18 | 4.20 | 4.02 | 4.08 | 161,400 | 4.08 | | 23-Sep-09 | 4.20 | 4.25 | 4.12 | 4.17 | 249,800 | 4.17 | | 22-Sep-09 | 4.16 | 4.32 | 4.13 | 4.18 | 267,100 | 4.18 | | 21-Sep-09 | 4.33 | 4.43 | 4.00 | 4.11 | 476,400 | 4.11 | | 18-Sep-09 | 4.23 | 4.50 | 4.10 | 4.39 | 1,059,500 | 4.39 | | 17-Sep-09 | 4.09 | 4.29 | 4.00 | 4.22 | 240,900 | 4.22 | | 16-Sep-09 | 4.16 | 4.16 | 3.95 | 4.09 | 295,100 | 4.09 | | 15-Sep-09 | 3.78 | 4.12 | 3.78 | 4.12 | 212,000 | 4.12 | | 14-Sep-09 | 3.83 | 3.84 | 3.73 | 3.80 | 223,100 | 3.80 | | 11-Sep-09 | 3.78 | 3.88 | 3.75 | 3.86 | 172,100 | 3.86 | | * Close price adjusted for dividends and splits. |
|
0.28% Nasdaq 0.00%
Historical Prices
