| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 5.00 | 5.00 | 4.72 | 4.84 | 1,505,300 | 4.84 | | 23-Nov-09 | 4.97 | 5.10 | 4.87 | 4.99 | 930,100 | 4.99 | | 20-Nov-09 | 4.76 | 5.12 | 4.70 | 4.84 | 773,400 | 4.84 | | 19-Nov-09 | 4.93 | 5.01 | 4.66 | 4.81 | 1,110,900 | 4.81 | | 18-Nov-09 | 5.03 | 5.08 | 4.87 | 4.98 | 693,800 | 4.98 | | 17-Nov-09 | 5.14 | 5.19 | 4.89 | 5.01 | 1,268,300 | 5.01 | | 16-Nov-09 | 4.96 | 5.35 | 4.91 | 5.22 | 1,277,400 | 5.22 | | 13-Nov-09 | 4.90 | 4.94 | 4.74 | 4.89 | 1,062,300 | 4.89 | | 12-Nov-09 | 5.09 | 5.20 | 4.79 | 4.91 | 1,445,300 | 4.91 | | 11-Nov-09 | 5.36 | 5.44 | 5.00 | 5.09 | 918,700 | 5.09 | | 10-Nov-09 | 5.26 | 5.40 | 5.08 | 5.26 | 853,100 | 5.26 | | 9-Nov-09 | 4.93 | 5.35 | 4.92 | 5.31 | 1,426,400 | 5.31 | | 6-Nov-09 | 4.59 | 4.89 | 4.42 | 4.86 | 1,211,300 | 4.86 | | 5-Nov-09 | 4.60 | 4.75 | 4.51 | 4.70 | 1,719,700 | 4.70 | | 4-Nov-09 | 4.85 | 4.89 | 4.61 | 4.67 | 1,592,400 | 4.67 | | 3-Nov-09 | 4.50 | 4.83 | 4.26 | 4.81 | 1,740,300 | 4.81 | | 2-Nov-09 | 4.50 | 4.84 | 4.33 | 4.58 | 1,814,100 | 4.58 | | 30-Oct-09 | 5.07 | 5.15 | 4.52 | 4.53 | 1,798,000 | 4.53 | | 29-Oct-09 | 4.95 | 5.24 | 4.87 | 5.14 | 1,325,300 | 5.14 | | 28-Oct-09 | 5.28 | 5.28 | 4.86 | 4.88 | 1,983,800 | 4.88 | | 27-Oct-09 | 5.63 | 5.73 | 5.13 | 5.31 | 2,415,700 | 5.31 | | 26-Oct-09 | 5.53 | 5.76 | 5.43 | 5.67 | 1,348,700 | 5.67 | | 23-Oct-09 | 5.82 | 5.84 | 5.40 | 5.50 | 1,599,200 | 5.50 | | 22-Oct-09 | 5.35 | 5.82 | 5.31 | 5.80 | 2,588,600 | 5.80 | | 21-Oct-09 | 5.53 | 5.73 | 5.34 | 5.37 | 2,562,600 | 5.37 | | 20-Oct-09 | 5.72 | 5.72 | 5.38 | 5.58 | 2,054,500 | 5.58 | | 19-Oct-09 | 5.60 | 5.75 | 5.55 | 5.72 | 953,500 | 5.72 | | 16-Oct-09 | 5.44 | 5.67 | 5.42 | 5.55 | 1,089,200 | 5.55 | | 15-Oct-09 | 5.68 | 5.75 | 5.39 | 5.45 | 1,527,400 | 5.45 | | 14-Oct-09 | 5.52 | 5.75 | 5.44 | 5.73 | 2,100,800 | 5.73 | | 13-Oct-09 | 5.39 | 5.54 | 5.24 | 5.39 | 1,376,000 | 5.39 | | 12-Oct-09 | 5.28 | 5.55 | 5.23 | 5.40 | 1,498,600 | 5.40 | | 9-Oct-09 | 5.11 | 5.29 | 5.09 | 5.28 | 1,118,700 | 5.28 | | 8-Oct-09 | 5.11 | 5.24 | 4.96 | 5.12 | 1,876,100 | 5.12 | | 7-Oct-09 | 5.24 | 5.36 | 5.05 | 5.10 | 965,000 | 5.10 | | 6-Oct-09 | 5.06 | 5.34 | 5.03 | 5.29 | 1,240,900 | 5.29 | | 5-Oct-09 | 4.77 | 5.04 | 4.73 | 4.99 | 1,916,000 | 4.99 | | 2-Oct-09 | 4.64 | 4.83 | 4.64 | 4.75 | 1,646,600 | 4.75 | | 1-Oct-09 | 4.87 | 4.87 | 4.70 | 4.73 | 3,346,500 | 4.73 | | 30-Sep-09 | 4.93 | 4.99 | 4.75 | 4.93 | 1,572,400 | 4.93 | | 29-Sep-09 | 5.02 | 5.09 | 4.87 | 4.94 | 1,949,700 | 4.94 | | 28-Sep-09 | 4.91 | 5.09 | 4.88 | 5.00 | 1,341,400 | 5.00 | | 25-Sep-09 | 4.82 | 5.02 | 4.75 | 4.85 | 1,226,600 | 4.85 | | 24-Sep-09 | 5.15 | 5.20 | 4.84 | 4.87 | 1,813,700 | 4.87 | | 23-Sep-09 | 5.13 | 5.30 | 5.04 | 5.10 | 1,231,300 | 5.10 | | 22-Sep-09 | 5.33 | 5.37 | 5.07 | 5.12 | 1,531,100 | 5.12 | | 21-Sep-09 | 4.75 | 5.38 | 4.75 | 5.25 | 5,845,800 | 5.25 | | 18-Sep-09 | 4.80 | 4.97 | 4.71 | 4.78 | 11,031,700 | 4.78 | | 17-Sep-09 | 4.92 | 4.95 | 4.79 | 4.79 | 2,019,300 | 4.79 | | 16-Sep-09 | 4.85 | 5.00 | 4.79 | 4.92 | 2,310,100 | 4.92 | | 15-Sep-09 | 4.98 | 5.00 | 4.70 | 4.80 | 2,098,100 | 4.80 | | 14-Sep-09 | 5.09 | 5.18 | 4.91 | 4.98 | 1,561,000 | 4.98 | | 11-Sep-09 | 5.47 | 5.50 | 5.15 | 5.15 | 1,385,600 | 5.15 | | 10-Sep-09 | 5.53 | 5.55 | 5.14 | 5.47 | 2,647,500 | 5.47 | | 9-Sep-09 | 5.35 | 5.58 | 5.28 | 5.57 | 1,879,500 | 5.57 | | 8-Sep-09 | 5.10 | 5.37 | 4.99 | 5.36 | 1,064,300 | 5.36 | | 4-Sep-09 | 4.96 | 5.07 | 4.90 | 5.06 | 537,300 | 5.06 | | 3-Sep-09 | 4.66 | 5.02 | 4.65 | 4.99 | 761,600 | 4.99 | | 2-Sep-09 | 4.75 | 4.78 | 4.45 | 4.64 | 1,548,600 | 4.64 | | 1-Sep-09 | 5.17 | 5.32 | 4.75 | 4.79 | 1,260,400 | 4.79 | | 31-Aug-09 | 5.16 | 5.28 | 5.16 | 5.24 | 970,300 | 5.24 | | 28-Aug-09 | 5.26 | 5.35 | 5.16 | 5.26 | 753,000 | 5.26 | | 27-Aug-09 | 5.34 | 5.35 | 5.20 | 5.26 | 1,094,200 | 5.26 | | 26-Aug-09 | 5.50 | 5.54 | 5.25 | 5.32 | 2,252,300 | 5.32 | | 25-Aug-09 | 5.64 | 5.74 | 5.36 | 5.43 | 902,000 | 5.43 | | 24-Aug-09 | 5.70 | 5.75 | 5.51 | 5.57 | 295,300 | 5.57 | | * Close price adjusted for dividends and splits. |
|
0.16% Nasdaq 0.00%
Historical Prices
