| Date | Open | High | Low | Close | Volume | Adj Close* | | 15-Dec-09 | 4.78 | 4.84 | 4.65 | 4.74 | 1,718,200 | 4.74 | | 14-Dec-09 | 4.83 | 4.93 | 4.63 | 4.79 | 2,338,600 | 4.79 | | 11-Dec-09 | 4.69 | 4.79 | 4.60 | 4.72 | 883,300 | 4.72 | | 10-Dec-09 | 4.69 | 4.78 | 4.61 | 4.68 | 2,332,400 | 4.68 | | 9-Dec-09 | 4.74 | 4.83 | 4.58 | 4.61 | 2,947,000 | 4.61 | | 8-Dec-09 | 4.93 | 5.00 | 4.69 | 4.69 | 2,935,100 | 4.69 | | 7-Dec-09 | 4.82 | 5.10 | 4.79 | 5.01 | 2,436,300 | 5.01 | | 4-Dec-09 | 5.00 | 5.07 | 4.79 | 4.86 | 2,227,600 | 4.86 | | 3-Dec-09 | 5.06 | 5.08 | 4.83 | 4.87 | 3,772,100 | 4.87 | | 2-Dec-09 | 5.11 | 5.22 | 4.95 | 5.01 | 3,637,400 | 5.01 | | 1-Dec-09 | 5.20 | 5.24 | 5.07 | 5.11 | 3,003,900 | 5.11 | | 30-Nov-09 | 5.17 | 5.17 | 5.01 | 5.11 | 2,873,800 | 5.11 | | 27-Nov-09 | 5.08 | 5.21 | 5.00 | 5.10 | 1,674,300 | 5.10 | | 25-Nov-09 | 5.35 | 5.37 | 5.16 | 5.33 | 1,866,000 | 5.33 | | 24-Nov-09 | 5.14 | 5.36 | 5.08 | 5.28 | 3,152,800 | 5.28 | | 23-Nov-09 | 5.25 | 5.38 | 5.12 | 5.15 | 2,893,500 | 5.15 | | 20-Nov-09 | 5.23 | 5.24 | 5.05 | 5.08 | 3,569,100 | 5.08 | | 19-Nov-09 | 5.65 | 5.71 | 5.32 | 5.35 | 3,209,000 | 5.35 | | 18-Nov-09 | 5.78 | 5.84 | 5.65 | 5.76 | 2,880,900 | 5.76 | | 17-Nov-09 | 5.75 | 5.85 | 5.60 | 5.75 | 2,687,500 | 5.75 | | 16-Nov-09 | 5.64 | 5.83 | 5.55 | 5.67 | 2,910,800 | 5.67 | | 13-Nov-09 | 5.28 | 5.75 | 5.28 | 5.56 | 4,832,800 | 5.56 | | 12-Nov-09 | 5.53 | 5.60 | 5.25 | 5.28 | 2,744,500 | 5.28 | | 11-Nov-09 | 5.75 | 5.80 | 5.41 | 5.57 | 3,582,800 | 5.57 | | 10-Nov-09 | 5.63 | 5.75 | 5.47 | 5.70 | 3,598,300 | 5.70 | | 9-Nov-09 | 5.37 | 5.84 | 5.35 | 5.77 | 8,688,900 | 5.77 | | 6-Nov-09 | 5.08 | 5.28 | 4.98 | 5.04 | 2,154,700 | 5.04 | | 5-Nov-09 | 5.00 | 5.22 | 4.96 | 5.18 | 3,719,600 | 5.18 | | 4-Nov-09 | 5.18 | 5.39 | 4.83 | 4.95 | 4,088,100 | 4.95 | | 3-Nov-09 | 4.58 | 5.13 | 4.56 | 5.12 | 5,167,000 | 5.12 | | 2-Nov-09 | 5.17 | 5.24 | 4.62 | 4.80 | 9,237,700 | 4.80 | | 30-Oct-09 | 5.63 | 5.68 | 4.85 | 5.13 | 15,038,700 | 5.13 | | 29-Oct-09 | 5.62 | 5.84 | 5.60 | 5.70 | 6,690,200 | 5.70 | | 28-Oct-09 | 5.73 | 6.17 | 5.42 | 5.49 | 11,631,800 | 5.49 | | 27-Oct-09 | 5.65 | 5.88 | 5.42 | 5.83 | 6,109,400 | 5.83 | | 26-Oct-09 | 5.86 | 6.05 | 5.47 | 5.65 | 7,116,300 | 5.65 | | 23-Oct-09 | 6.26 | 6.60 | 5.65 | 5.80 | 9,986,000 | 5.80 | | 22-Oct-09 | 5.50 | 6.32 | 5.35 | 6.18 | 12,359,100 | 6.18 | | 21-Oct-09 | 5.05 | 5.83 | 5.03 | 5.47 | 8,994,400 | 5.47 | | 20-Oct-09 | 5.20 | 5.24 | 5.09 | 5.14 | 3,377,800 | 5.14 | | 19-Oct-09 | 5.08 | 5.25 | 5.00 | 5.16 | 3,456,300 | 5.16 | | 16-Oct-09 | 5.08 | 5.17 | 5.00 | 5.06 | 2,372,000 | 5.06 | | 15-Oct-09 | 5.04 | 5.25 | 4.96 | 5.17 | 4,846,900 | 5.17 | | 14-Oct-09 | 5.21 | 5.28 | 4.95 | 5.06 | 5,522,800 | 5.06 | | 13-Oct-09 | 5.29 | 5.29 | 5.00 | 5.12 | 2,861,700 | 5.12 | | 12-Oct-09 | 5.27 | 5.38 | 5.20 | 5.22 | 2,256,500 | 5.22 | | 9-Oct-09 | 5.30 | 5.35 | 5.12 | 5.16 | 2,530,300 | 5.16 | | 8-Oct-09 | 5.13 | 5.40 | 5.12 | 5.32 | 4,042,700 | 5.32 | | 7-Oct-09 | 5.04 | 5.17 | 4.94 | 5.06 | 2,880,900 | 5.06 | | 6-Oct-09 | 5.00 | 5.21 | 4.85 | 5.01 | 5,013,400 | 5.01 | | 5-Oct-09 | 4.57 | 4.97 | 4.45 | 4.90 | 6,336,800 | 4.90 | | 2-Oct-09 | 4.31 | 4.53 | 4.21 | 4.41 | 4,849,700 | 4.41 | | 1-Oct-09 | 4.85 | 4.94 | 4.40 | 4.45 | 5,324,500 | 4.45 | | 30-Sep-09 | 5.05 | 5.08 | 4.78 | 4.91 | 4,486,600 | 4.91 | | 29-Sep-09 | 5.00 | 5.06 | 4.77 | 4.93 | 6,350,900 | 4.93 | | 28-Sep-09 | 5.03 | 5.05 | 4.95 | 5.02 | 4,105,700 | 5.02 | | 25-Sep-09 | 5.07 | 5.30 | 4.92 | 5.00 | 16,716,900 | 5.00 | | 24-Sep-09 | 5.74 | 5.80 | 5.30 | 5.35 | 9,582,900 | 5.35 | | 23-Sep-09 | 6.50 | 6.56 | 6.11 | 6.29 | 4,896,900 | 6.29 | | 22-Sep-09 | 6.74 | 6.86 | 6.60 | 6.77 | 2,705,700 | 6.77 | | 21-Sep-09 | 6.60 | 6.64 | 6.33 | 6.61 | 2,220,400 | 6.61 | | 18-Sep-09 | 6.71 | 6.96 | 6.61 | 6.74 | 2,989,200 | 6.74 | | 17-Sep-09 | 6.96 | 7.28 | 6.44 | 6.66 | 4,558,200 | 6.66 | | 16-Sep-09 | 6.60 | 6.97 | 6.53 | 6.96 | 4,712,000 | 6.96 | | 15-Sep-09 | 5.70 | 6.62 | 5.57 | 6.46 | 8,175,700 | 6.46 | | 14-Sep-09 | 5.28 | 5.68 | 5.15 | 5.64 | 2,536,700 | 5.64 | | * Close price adjusted for dividends and splits. |
|
0.10% Nasdaq 
0.27%
Historical Prices
