| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 5.50 | 5.67 | 5.49 | 5.64 | 600,300 | 5.64 | | 23-Nov-09 | 5.22 | 5.51 | 5.22 | 5.50 | 642,800 | 5.50 | | 20-Nov-09 | 5.19 | 5.29 | 5.10 | 5.14 | 342,200 | 5.14 | | 19-Nov-09 | 5.45 | 5.48 | 5.17 | 5.24 | 573,100 | 5.24 | | 18-Nov-09 | 5.50 | 5.54 | 5.45 | 5.49 | 430,600 | 5.49 | | 17-Nov-09 | 5.60 | 5.60 | 5.46 | 5.52 | 464,400 | 5.52 | | 16-Nov-09 | 5.39 | 5.73 | 5.35 | 5.65 | 1,063,600 | 5.65 | | 13-Nov-09 | 5.25 | 5.35 | 5.13 | 5.35 | 536,600 | 5.35 | | 12-Nov-09 | 5.16 | 5.30 | 5.12 | 5.23 | 779,000 | 5.23 | | 11-Nov-09 | 5.18 | 5.29 | 5.13 | 5.19 | 378,500 | 5.19 | | 10-Nov-09 | 5.14 | 5.27 | 5.09 | 5.10 | 338,500 | 5.10 | | 9-Nov-09 | 5.13 | 5.27 | 5.12 | 5.20 | 696,800 | 5.20 | | 6-Nov-09 | 4.86 | 5.07 | 4.86 | 5.03 | 761,500 | 5.03 | | 5-Nov-09 | 4.68 | 4.94 | 4.63 | 4.93 | 837,800 | 4.93 | | 4-Nov-09 | 4.61 | 4.73 | 4.51 | 4.65 | 859,300 | 4.65 | | 3-Nov-09 | 4.78 | 4.78 | 4.53 | 4.60 | 841,700 | 4.60 | | 2-Nov-09 | 4.90 | 5.06 | 4.80 | 4.81 | 820,500 | 4.81 | | 30-Oct-09 | 5.07 | 5.29 | 4.77 | 4.84 | 1,148,500 | 4.84 | | 29-Oct-09 | 5.05 | 5.16 | 5.01 | 5.10 | 789,300 | 5.10 | | 28-Oct-09 | 5.30 | 5.39 | 5.01 | 5.01 | 541,600 | 5.01 | | 27-Oct-09 | 5.41 | 5.49 | 5.25 | 5.32 | 466,000 | 5.32 | | 26-Oct-09 | 5.41 | 5.56 | 5.38 | 5.41 | 521,700 | 5.41 | | 23-Oct-09 | 5.51 | 5.66 | 5.38 | 5.38 | 562,200 | 5.38 | | 22-Oct-09 | 5.62 | 5.64 | 5.27 | 5.50 | 1,178,700 | 5.50 | | 21-Oct-09 | 5.65 | 5.75 | 5.58 | 5.61 | 842,800 | 5.61 | | 20-Oct-09 | 5.98 | 6.06 | 5.61 | 5.66 | 1,340,100 | 5.66 | | 19-Oct-09 | 5.55 | 5.88 | 5.52 | 5.86 | 1,258,700 | 5.86 | | 16-Oct-09 | 5.61 | 5.68 | 5.49 | 5.55 | 630,000 | 5.55 | | 15-Oct-09 | 5.68 | 5.68 | 5.54 | 5.65 | 529,900 | 5.65 | | 14-Oct-09 | 5.64 | 5.73 | 5.57 | 5.71 | 740,900 | 5.71 | | 13-Oct-09 | 5.63 | 5.64 | 5.48 | 5.54 | 743,200 | 5.54 | | 12-Oct-09 | 5.66 | 5.73 | 5.59 | 5.61 | 451,500 | 5.61 | | 9-Oct-09 | 5.48 | 5.63 | 5.48 | 5.58 | 559,300 | 5.58 | | 8-Oct-09 | 5.60 | 5.64 | 5.40 | 5.47 | 856,000 | 5.47 | | 7-Oct-09 | 5.71 | 5.74 | 5.38 | 5.55 | 1,115,700 | 5.55 | | 6-Oct-09 | 5.68 | 5.81 | 5.55 | 5.65 | 2,603,500 | 5.65 | | 5-Oct-09 | 5.12 | 5.18 | 5.00 | 5.13 | 547,100 | 5.13 | | 2-Oct-09 | 5.14 | 5.20 | 5.07 | 5.11 | 483,200 | 5.11 | | 1-Oct-09 | 5.55 | 5.60 | 5.20 | 5.21 | 766,400 | 5.21 | | 30-Sep-09 | 5.71 | 5.77 | 5.54 | 5.56 | 464,600 | 5.56 | | 29-Sep-09 | 5.90 | 5.92 | 5.62 | 5.72 | 681,400 | 5.72 | | 28-Sep-09 | 5.66 | 5.92 | 5.50 | 5.87 | 891,000 | 5.87 | | 25-Sep-09 | 5.59 | 5.74 | 5.52 | 5.53 | 495,400 | 5.53 | | 24-Sep-09 | 5.84 | 5.94 | 5.60 | 5.60 | 419,800 | 5.60 | | 23-Sep-09 | 5.72 | 5.94 | 5.72 | 5.83 | 642,100 | 5.83 | | 22-Sep-09 | 5.66 | 5.77 | 5.66 | 5.72 | 330,400 | 5.72 | | 21-Sep-09 | 5.67 | 5.77 | 5.55 | 5.60 | 491,100 | 5.60 | | 18-Sep-09 | 5.92 | 5.95 | 5.64 | 5.71 | 670,800 | 5.71 | | 17-Sep-09 | 6.02 | 6.11 | 5.87 | 5.90 | 323,000 | 5.90 | | 16-Sep-09 | 6.19 | 6.22 | 5.94 | 6.01 | 616,300 | 6.01 | | 15-Sep-09 | 5.91 | 6.21 | 5.88 | 6.14 | 952,100 | 6.14 | | 14-Sep-09 | 5.81 | 5.95 | 5.73 | 5.91 | 1,321,200 | 5.91 | | 11-Sep-09 | 5.57 | 5.89 | 5.48 | 5.83 | 1,326,400 | 5.83 | | 10-Sep-09 | 5.24 | 5.58 | 5.24 | 5.58 | 757,000 | 5.58 | | 9-Sep-09 | 5.13 | 5.27 | 5.02 | 5.24 | 798,400 | 5.24 | | 8-Sep-09 | 5.01 | 5.10 | 4.97 | 5.08 | 730,600 | 5.08 | | 4-Sep-09 | 4.95 | 5.00 | 4.89 | 4.96 | 428,500 | 4.96 | | 3-Sep-09 | 4.87 | 4.97 | 4.80 | 4.97 | 376,600 | 4.97 | | 2-Sep-09 | 4.83 | 4.95 | 4.80 | 4.83 | 1,451,900 | 4.83 | | 1-Sep-09 | 4.96 | 5.08 | 4.81 | 4.86 | 693,600 | 4.86 | | 31-Aug-09 | 4.98 | 5.02 | 4.92 | 4.96 | 472,200 | 4.96 | | 28-Aug-09 | 5.13 | 5.15 | 5.00 | 5.02 | 340,700 | 5.02 | | 27-Aug-09 | 5.06 | 5.08 | 4.98 | 5.07 | 695,500 | 5.07 | | 26-Aug-09 | 5.03 | 5.14 | 4.98 | 5.09 | 273,700 | 5.09 | | 25-Aug-09 | 5.12 | 5.21 | 4.99 | 5.02 | 558,500 | 5.02 | | 24-Aug-09 | 5.19 | 5.23 | 5.07 | 5.12 | 748,200 | 5.12 | | * Close price adjusted for dividends and splits. |
|
0.16% Nasdaq 
0.14 (2.55%) 
Historical Prices
