| Date | Open | High | Low | Close | Volume | Adj Close* | | 14-Dec-09 | 4.04 | 4.09 | 4.00 | 4.09 | 5,850,200 | 4.09 | | 11-Dec-09 | 4.01 | 4.08 | 3.97 | 4.02 | 5,389,600 | 4.02 | | 10-Dec-09 | 4.02 | 4.06 | 3.99 | 4.06 | 2,094,900 | 4.06 | | 9-Dec-09 | 4.04 | 4.07 | 3.99 | 4.02 | 4,054,500 | 4.02 | | 8-Dec-09 | 3.96 | 4.05 | 3.93 | 4.05 | 4,968,300 | 4.05 | | 7-Dec-09 | 4.00 | 4.05 | 3.94 | 3.96 | 6,934,400 | 3.96 | | 4-Dec-09 | 4.05 | 4.10 | 3.89 | 3.98 | 9,640,500 | 3.98 | | 3-Dec-09 | 4.05 | 4.10 | 3.98 | 3.99 | 5,870,000 | 3.99 | | 2-Dec-09 | 3.94 | 4.04 | 3.90 | 4.03 | 5,134,500 | 4.03 | | 1-Dec-09 | 4.08 | 4.08 | 3.90 | 3.90 | 7,896,000 | 3.90 | | 30-Nov-09 | 3.95 | 4.05 | 3.87 | 4.03 | 8,293,300 | 4.03 | | 27-Nov-09 | 3.88 | 3.95 | 3.85 | 3.89 | 3,689,600 | 3.89 | | 25-Nov-09 | 4.00 | 4.01 | 3.94 | 3.95 | 3,929,700 | 3.95 | | 24-Nov-09 | 4.01 | 4.02 | 3.94 | 3.96 | 6,870,100 | 3.96 | | 23-Nov-09 | 4.03 | 4.09 | 3.96 | 3.99 | 5,777,300 | 3.99 | | 20-Nov-09 | 3.98 | 4.05 | 3.96 | 4.00 | 6,790,900 | 4.00 | | 19-Nov-09 | 3.98 | 4.03 | 3.95 | 3.98 | 10,220,500 | 3.98 | | 18-Nov-09 | 3.94 | 4.05 | 3.93 | 4.00 | 12,811,300 | 4.00 | | 17-Nov-09 | 3.91 | 3.95 | 3.89 | 3.93 | 10,510,300 | 3.93 | | 16-Nov-09 | 3.90 | 3.97 | 3.85 | 3.95 | 8,408,600 | 3.95 | | 13-Nov-09 | 3.78 | 3.87 | 3.77 | 3.87 | 6,660,900 | 3.87 | | 12-Nov-09 | 3.78 | 3.85 | 3.73 | 3.76 | 8,219,800 | 3.76 | | 11-Nov-09 | 3.82 | 3.85 | 3.70 | 3.79 | 15,474,700 | 3.79 | | 10-Nov-09 | 3.84 | 3.88 | 3.69 | 3.81 | 16,535,800 | 3.81 | | 9-Nov-09 | 3.73 | 3.86 | 3.71 | 3.86 | 10,518,200 | 3.86 | | 6-Nov-09 | 3.66 | 3.73 | 3.60 | 3.68 | 7,709,200 | 3.68 | | 5-Nov-09 | 3.61 | 3.74 | 3.60 | 3.69 | 6,825,800 | 3.69 | | 4-Nov-09 | 3.77 | 3.77 | 3.60 | 3.60 | 6,243,900 | 3.60 | | 3-Nov-09 | 3.72 | 3.74 | 3.63 | 3.73 | 7,604,500 | 3.73 | | 2-Nov-09 | 3.54 | 3.68 | 3.49 | 3.68 | 10,442,700 | 3.68 | | 30-Oct-09 | 3.71 | 3.76 | 3.49 | 3.49 | 9,440,600 | 3.49 | | 29-Oct-09 | 3.61 | 3.73 | 3.55 | 3.73 | 8,475,100 | 3.73 | | 28-Oct-09 | 3.74 | 3.76 | 3.49 | 3.49 | 8,716,800 | 3.49 | | 27-Oct-09 | 3.89 | 3.89 | 3.70 | 3.72 | 6,104,700 | 3.72 | | 26-Oct-09 | 3.96 | 3.96 | 3.84 | 3.84 | 11,708,400 | 3.84 | | 23-Oct-09 | 3.89 | 3.95 | 3.87 | 3.92 | 6,896,400 | 3.92 | | 22-Oct-09 | 3.79 | 3.90 | 3.77 | 3.90 | 4,568,900 | 3.90 | | 21-Oct-09 | 3.84 | 3.90 | 3.76 | 3.80 | 6,107,400 | 3.80 | | 20-Oct-09 | 3.94 | 3.94 | 3.81 | 3.81 | 7,039,200 | 3.81 | | 19-Oct-09 | 3.97 | 3.98 | 3.84 | 3.95 | 7,468,800 | 3.95 | | 16-Oct-09 | 3.89 | 3.94 | 3.83 | 3.90 | 7,555,100 | 3.90 | | 15-Oct-09 | 3.99 | 4.00 | 3.86 | 3.89 | 7,812,000 | 3.89 | | 14-Oct-09 | 3.95 | 4.00 | 3.84 | 3.94 | 9,260,000 | 3.94 | | 13-Oct-09 | 3.93 | 3.98 | 3.84 | 3.86 | 6,870,600 | 3.86 | | 12-Oct-09 | 4.00 | 4.01 | 3.89 | 3.95 | 6,353,900 | 3.95 | | 9-Oct-09 | 3.97 | 4.01 | 3.90 | 4.00 | 6,458,900 | 4.00 | | 8-Oct-09 | 4.04 | 4.05 | 3.95 | 4.01 | 11,391,100 | 4.01 | | 7-Oct-09 | 4.03 | 4.03 | 3.89 | 4.00 | 5,014,400 | 4.00 | | 6-Oct-09 | 4.08 | 4.09 | 3.90 | 4.00 | 11,895,200 | 4.00 | | 5-Oct-09 | 3.88 | 4.06 | 3.85 | 4.05 | 8,748,100 | 4.05 | | 2-Oct-09 | 3.63 | 3.91 | 3.61 | 3.85 | 12,323,800 | 3.85 | | 1-Oct-09 | 3.81 | 3.83 | 3.68 | 3.70 | 8,683,100 | 3.70 | | 30-Sep-09 | 3.72 | 3.85 | 3.66 | 3.82 | 7,143,800 | 3.82 | | 29-Sep-09 | 3.87 | 3.90 | 3.68 | 3.68 | 12,561,300 | 3.68 | | 29-Sep-09 | $ 0.12 Dividend | | 28-Sep-09 | 3.94 | 3.97 | 3.86 | 3.93 | 10,284,800 | 3.81 | | 25-Sep-09 | 3.94 | 3.99 | 3.88 | 3.89 | 6,802,300 | 3.77 | | 24-Sep-09 | 4.14 | 4.19 | 3.78 | 3.98 | 10,080,600 | 3.86 | | 23-Sep-09 | 4.35 | 4.36 | 4.06 | 4.06 | 10,983,800 | 3.94 | | 22-Sep-09 | 4.12 | 4.30 | 4.04 | 4.30 | 25,024,500 | 4.17 | | 21-Sep-09 | 3.92 | 4.01 | 3.90 | 3.91 | 4,425,200 | 3.79 | | 18-Sep-09 | 3.86 | 3.97 | 3.86 | 3.95 | 8,952,200 | 3.83 | | 17-Sep-09 | 4.03 | 4.13 | 3.85 | 3.85 | 7,253,100 | 3.73 | | 16-Sep-09 | 3.98 | 4.06 | 3.96 | 3.99 | 12,929,200 | 3.87 | | 15-Sep-09 | 3.92 | 4.13 | 3.91 | 3.97 | 11,246,700 | 3.85 | | 14-Sep-09 | 3.83 | 3.93 | 3.78 | 3.93 | 7,916,400 | 3.81 | | 11-Sep-09 | 3.93 | 3.96 | 3.81 | 3.81 | 10,775,500 | 3.69 | | * Close price adjusted for dividends and splits. |
|
0.28% Nasdaq 0.00%
Historical Prices
