| Date | Open | High | Low | Close | Volume | Adj Close* | | 21-Dec-09 | 6.01 | 6.06 | 5.91 | 5.99 | 101,100 | 5.99 | | 18-Dec-09 | 5.45 | 6.01 | 5.26 | 5.97 | 486,600 | 5.97 | | 17-Dec-09 | 5.49 | 5.67 | 5.32 | 5.41 | 50,700 | 5.41 | | 16-Dec-09 | 5.70 | 5.75 | 5.44 | 5.52 | 175,700 | 5.52 | | 15-Dec-09 | 5.79 | 6.03 | 5.67 | 5.71 | 178,500 | 5.71 | | 14-Dec-09 | 5.68 | 5.85 | 5.64 | 5.82 | 58,900 | 5.82 | | 11-Dec-09 | 5.63 | 5.69 | 5.60 | 5.66 | 64,000 | 5.66 | | 10-Dec-09 | 5.71 | 5.73 | 5.62 | 5.62 | 50,500 | 5.62 | | 9-Dec-09 | 5.78 | 5.85 | 5.62 | 5.69 | 43,600 | 5.69 | | 8-Dec-09 | 5.65 | 6.10 | 5.65 | 5.76 | 277,200 | 5.76 | | 7-Dec-09 | 5.55 | 5.79 | 5.55 | 5.67 | 167,200 | 5.67 | | 4-Dec-09 | 5.47 | 5.60 | 5.45 | 5.58 | 160,200 | 5.58 | | 3-Dec-09 | 5.58 | 5.58 | 5.34 | 5.35 | 66,800 | 5.35 | | 2-Dec-09 | 5.55 | 5.58 | 5.31 | 5.55 | 107,100 | 5.55 | | 1-Dec-09 | 5.55 | 5.71 | 5.42 | 5.56 | 52,000 | 5.56 | | 30-Nov-09 | 5.55 | 5.55 | 5.29 | 5.49 | 115,300 | 5.49 | | 27-Nov-09 | 5.41 | 5.60 | 5.22 | 5.53 | 39,800 | 5.53 | | 25-Nov-09 | 5.52 | 5.71 | 5.35 | 5.60 | 54,600 | 5.60 | | 24-Nov-09 | 5.72 | 5.79 | 5.45 | 5.52 | 57,800 | 5.52 | | 23-Nov-09 | 5.33 | 5.84 | 5.33 | 5.71 | 165,800 | 5.71 | | 20-Nov-09 | 5.09 | 5.33 | 5.04 | 5.25 | 83,100 | 5.25 | | 19-Nov-09 | 5.39 | 5.40 | 5.08 | 5.14 | 126,000 | 5.14 | | 18-Nov-09 | 5.46 | 5.58 | 5.42 | 5.45 | 43,300 | 5.45 | | 17-Nov-09 | 5.55 | 5.73 | 5.41 | 5.44 | 86,500 | 5.44 | | 16-Nov-09 | 5.39 | 5.58 | 5.29 | 5.55 | 146,000 | 5.55 | | 13-Nov-09 | 5.16 | 5.39 | 5.10 | 5.38 | 46,300 | 5.38 | | 12-Nov-09 | 5.34 | 5.48 | 5.12 | 5.13 | 91,800 | 5.13 | | 11-Nov-09 | 5.35 | 5.51 | 5.28 | 5.35 | 44,700 | 5.35 | | 10-Nov-09 | 5.52 | 5.52 | 5.29 | 5.32 | 58,800 | 5.32 | | 9-Nov-09 | 5.42 | 5.62 | 5.42 | 5.51 | 125,700 | 5.51 | | 6-Nov-09 | 5.30 | 5.46 | 5.28 | 5.36 | 88,500 | 5.36 | | 5-Nov-09 | 5.05 | 5.36 | 5.01 | 5.34 | 55,500 | 5.34 | | 4-Nov-09 | 5.15 | 5.20 | 4.98 | 4.99 | 109,100 | 4.99 | | 3-Nov-09 | 4.99 | 5.14 | 4.90 | 5.12 | 94,200 | 5.12 | | 2-Nov-09 | 4.95 | 5.20 | 4.84 | 5.16 | 140,400 | 5.16 | | 30-Oct-09 | 5.27 | 5.39 | 4.87 | 4.91 | 146,300 | 4.91 | | 29-Oct-09 | 5.43 | 5.53 | 5.25 | 5.33 | 94,000 | 5.33 | | 28-Oct-09 | 5.77 | 5.77 | 5.40 | 5.40 | 142,900 | 5.40 | | 27-Oct-09 | 5.95 | 6.05 | 5.76 | 5.80 | 193,100 | 5.80 | | 26-Oct-09 | 6.06 | 6.35 | 5.84 | 5.90 | 247,800 | 5.90 | | 23-Oct-09 | 6.23 | 6.24 | 6.04 | 6.06 | 272,300 | 6.06 | | 22-Oct-09 | 6.20 | 6.25 | 6.02 | 6.23 | 133,200 | 6.23 | | 21-Oct-09 | 5.73 | 6.25 | 5.73 | 6.18 | 766,000 | 6.18 | | 20-Oct-09 | 5.78 | 5.85 | 5.60 | 5.75 | 200,800 | 5.75 | | 19-Oct-09 | 5.32 | 5.86 | 5.32 | 5.79 | 187,000 | 5.79 | | 16-Oct-09 | 5.55 | 5.55 | 5.21 | 5.25 | 281,200 | 5.25 | | 15-Oct-09 | 5.48 | 5.58 | 5.45 | 5.58 | 347,600 | 5.58 | | 14-Oct-09 | 5.20 | 5.51 | 5.14 | 5.49 | 474,400 | 5.49 | | 13-Oct-09 | 5.14 | 5.19 | 5.00 | 5.14 | 97,500 | 5.14 | | 12-Oct-09 | 5.04 | 5.22 | 4.90 | 5.14 | 214,200 | 5.14 | | 9-Oct-09 | 5.10 | 5.10 | 4.97 | 5.02 | 117,200 | 5.02 | | 8-Oct-09 | 5.19 | 5.23 | 5.07 | 5.13 | 439,800 | 5.13 | | 7-Oct-09 | 5.13 | 5.24 | 5.11 | 5.15 | 26,300 | 5.15 | | 6-Oct-09 | 5.20 | 5.23 | 5.08 | 5.15 | 61,600 | 5.15 | | 5-Oct-09 | 5.13 | 5.23 | 5.06 | 5.15 | 94,300 | 5.15 | | 2-Oct-09 | 5.12 | 5.25 | 5.00 | 5.13 | 102,500 | 5.13 | | 1-Oct-09 | 5.10 | 5.23 | 5.07 | 5.17 | 109,100 | 5.17 | | 30-Sep-09 | 5.45 | 5.45 | 5.09 | 5.12 | 89,300 | 5.12 | | 29-Sep-09 | 5.19 | 5.59 | 5.14 | 5.44 | 67,300 | 5.44 | | 28-Sep-09 | 5.03 | 5.29 | 5.00 | 5.20 | 90,100 | 5.20 | | 25-Sep-09 | 4.99 | 5.06 | 4.87 | 4.99 | 73,300 | 4.99 | | 24-Sep-09 | 5.18 | 5.30 | 4.96 | 4.99 | 121,400 | 4.99 | | 23-Sep-09 | 5.23 | 5.32 | 5.13 | 5.17 | 186,000 | 5.17 | | 22-Sep-09 | 5.51 | 5.65 | 5.11 | 5.20 | 394,700 | 5.20 | | 21-Sep-09 | 5.71 | 5.94 | 5.38 | 5.49 | 184,200 | 5.49 | | 18-Sep-09 | 5.94 | 6.18 | 5.63 | 5.75 | 1,003,900 | 5.75 | | * Close price adjusted for dividends and splits. |
|
0.83% Nasdaq 0.00%
Historical Prices
