| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 4.26 | 4.26 | 4.08 | 4.18 | 106,400 | 4.18 | | 23-Nov-09 | 4.25 | 4.45 | 4.15 | 4.24 | 268,300 | 4.24 | | 20-Nov-09 | 4.08 | 4.31 | 4.08 | 4.15 | 155,900 | 4.15 | | 19-Nov-09 | 4.15 | 4.23 | 4.06 | 4.14 | 295,800 | 4.14 | | 18-Nov-09 | 4.56 | 4.56 | 4.15 | 4.29 | 489,800 | 4.29 | | 17-Nov-09 | 4.78 | 4.89 | 4.45 | 4.57 | 606,800 | 4.57 | | 16-Nov-09 | 3.68 | 4.89 | 3.68 | 4.81 | 1,107,300 | 4.81 | | 13-Nov-09 | 3.95 | 3.97 | 3.55 | 3.61 | 654,200 | 3.61 | | 12-Nov-09 | 4.19 | 4.19 | 3.90 | 3.93 | 187,500 | 3.93 | | 11-Nov-09 | 4.20 | 4.25 | 4.06 | 4.20 | 121,100 | 4.20 | | 10-Nov-09 | 4.28 | 4.42 | 4.09 | 4.14 | 169,500 | 4.14 | | 9-Nov-09 | 4.35 | 4.40 | 4.23 | 4.37 | 293,300 | 4.37 | | 6-Nov-09 | 4.28 | 4.51 | 4.05 | 4.28 | 280,600 | 4.28 | | 5-Nov-09 | 3.85 | 4.53 | 3.85 | 4.41 | 586,400 | 4.41 | | 4-Nov-09 | 4.08 | 4.27 | 3.81 | 3.87 | 323,800 | 3.87 | | 3-Nov-09 | 4.02 | 4.19 | 3.95 | 4.03 | 188,800 | 4.03 | | 2-Nov-09 | 4.30 | 4.33 | 3.94 | 4.09 | 479,500 | 4.09 | | 30-Oct-09 | 4.55 | 4.55 | 4.09 | 4.25 | 546,800 | 4.25 | | 29-Oct-09 | 4.70 | 4.79 | 4.56 | 4.58 | 223,800 | 4.58 | | 28-Oct-09 | 4.92 | 4.92 | 4.55 | 4.63 | 249,100 | 4.63 | | 27-Oct-09 | 4.80 | 5.23 | 4.68 | 4.95 | 361,700 | 4.95 | | 26-Oct-09 | 5.02 | 5.13 | 4.73 | 4.79 | 1,101,700 | 4.79 | | 23-Oct-09 | 5.01 | 5.12 | 4.88 | 5.04 | 659,800 | 5.04 | | 22-Oct-09 | 4.58 | 5.14 | 4.55 | 5.01 | 374,900 | 5.01 | | 21-Oct-09 | 4.94 | 5.15 | 4.51 | 4.58 | 723,700 | 4.58 | | 20-Oct-09 | 5.29 | 5.33 | 4.90 | 4.95 | 208,100 | 4.95 | | 19-Oct-09 | 5.30 | 5.43 | 5.21 | 5.29 | 179,200 | 5.29 | | 16-Oct-09 | 5.59 | 5.59 | 5.25 | 5.31 | 434,800 | 5.31 | | 15-Oct-09 | 5.65 | 5.71 | 5.49 | 5.68 | 156,800 | 5.68 | | 14-Oct-09 | 5.37 | 5.74 | 5.26 | 5.70 | 322,200 | 5.70 | | 13-Oct-09 | 5.27 | 5.32 | 5.06 | 5.26 | 260,800 | 5.26 | | 12-Oct-09 | 5.41 | 5.62 | 5.23 | 5.27 | 176,300 | 5.27 | | 9-Oct-09 | 5.15 | 5.30 | 5.09 | 5.28 | 114,300 | 5.28 | | 8-Oct-09 | 5.22 | 5.34 | 5.13 | 5.19 | 138,200 | 5.19 | | 7-Oct-09 | 5.39 | 5.42 | 5.10 | 5.14 | 120,200 | 5.14 | | 6-Oct-09 | 4.99 | 5.38 | 4.99 | 5.37 | 235,400 | 5.37 | | 5-Oct-09 | 4.77 | 5.14 | 4.77 | 5.00 | 331,400 | 5.00 | | 2-Oct-09 | 4.76 | 5.04 | 4.54 | 4.74 | 342,800 | 4.74 | | 1-Oct-09 | 5.52 | 5.57 | 4.70 | 4.84 | 474,500 | 4.84 | | 30-Sep-09 | 5.55 | 5.58 | 5.18 | 5.53 | 261,300 | 5.53 | | 29-Sep-09 | 5.57 | 5.64 | 5.40 | 5.54 | 195,700 | 5.54 | | 28-Sep-09 | 5.38 | 5.68 | 5.31 | 5.57 | 301,500 | 5.57 | | 25-Sep-09 | 5.45 | 5.49 | 5.31 | 5.35 | 278,800 | 5.35 | | 24-Sep-09 | 5.63 | 5.67 | 5.06 | 5.49 | 360,000 | 5.49 | | 23-Sep-09 | 5.77 | 5.83 | 5.52 | 5.62 | 277,800 | 5.62 | | 22-Sep-09 | 5.70 | 5.85 | 5.67 | 5.74 | 254,100 | 5.74 | | 21-Sep-09 | 5.72 | 5.83 | 5.60 | 5.62 | 226,400 | 5.62 | | 18-Sep-09 | 5.88 | 5.98 | 5.62 | 5.84 | 413,200 | 5.84 | | 17-Sep-09 | 5.92 | 5.93 | 5.71 | 5.81 | 313,500 | 5.81 | | 16-Sep-09 | 5.95 | 6.02 | 5.75 | 5.91 | 458,800 | 5.91 | | 15-Sep-09 | 5.98 | 6.03 | 5.80 | 5.85 | 196,200 | 5.85 | | 14-Sep-09 | 5.80 | 6.01 | 5.57 | 5.98 | 230,900 | 5.98 | | 11-Sep-09 | 5.86 | 6.24 | 5.73 | 5.85 | 776,000 | 5.85 | | 10-Sep-09 | 5.10 | 5.97 | 5.10 | 5.80 | 597,400 | 5.80 | | 9-Sep-09 | 5.03 | 5.30 | 5.02 | 5.07 | 326,100 | 5.07 | | 8-Sep-09 | 5.06 | 5.36 | 5.02 | 5.05 | 709,500 | 5.05 | | 4-Sep-09 | 5.00 | 5.07 | 4.82 | 5.01 | 453,200 | 5.01 | | 3-Sep-09 | 5.06 | 5.06 | 4.82 | 5.00 | 361,000 | 5.00 | | 2-Sep-09 | 5.18 | 5.19 | 4.91 | 4.99 | 206,100 | 4.99 | | 1-Sep-09 | 5.51 | 5.71 | 5.12 | 5.22 | 382,700 | 5.22 | | 31-Aug-09 | 5.60 | 5.85 | 5.34 | 5.59 | 399,600 | 5.59 | | 28-Aug-09 | 5.88 | 6.03 | 5.67 | 5.69 | 391,800 | 5.69 | | 27-Aug-09 | 5.92 | 6.00 | 5.57 | 5.79 | 291,000 | 5.79 | | 26-Aug-09 | 6.05 | 6.08 | 5.75 | 5.84 | 523,000 | 5.84 | | 25-Aug-09 | 5.97 | 6.25 | 5.91 | 6.04 | 537,500 | 6.04 | | 24-Aug-09 | 5.72 | 6.27 | 5.69 | 5.90 | 595,200 | 5.90 | | * Close price adjusted for dividends and splits. |
|
0.16% Nasdaq 0.00%
Historical Prices
