| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 4.88 | 5.09 | 4.88 | 4.99 | 41,100 | 4.99 | | 24-Nov-09 | 4.91 | 4.95 | 4.77 | 4.86 | 75,400 | 4.86 | | 23-Nov-09 | 5.07 | 5.11 | 4.93 | 4.94 | 65,200 | 4.94 | | 20-Nov-09 | 4.94 | 5.09 | 4.91 | 4.95 | 66,600 | 4.95 | | 19-Nov-09 | 5.04 | 5.04 | 4.91 | 4.94 | 74,400 | 4.94 | | 18-Nov-09 | 5.14 | 5.14 | 5.00 | 5.09 | 97,100 | 5.09 | | 17-Nov-09 | 5.16 | 5.19 | 5.00 | 5.14 | 42,200 | 5.14 | | 16-Nov-09 | 5.28 | 5.35 | 5.11 | 5.17 | 88,700 | 5.17 | | 13-Nov-09 | 5.32 | 5.41 | 5.11 | 5.20 | 84,200 | 5.20 | | 12-Nov-09 | 5.30 | 5.43 | 5.28 | 5.31 | 48,200 | 5.31 | | 11-Nov-09 | 5.11 | 5.32 | 5.10 | 5.29 | 69,200 | 5.29 | | 10-Nov-09 | 5.15 | 5.18 | 5.10 | 5.11 | 24,900 | 5.11 | | 9-Nov-09 | 5.12 | 5.19 | 5.03 | 5.14 | 50,700 | 5.14 | | 6-Nov-09 | 5.10 | 5.10 | 4.82 | 5.06 | 142,300 | 5.06 | | 5-Nov-09 | 5.01 | 5.08 | 4.92 | 5.08 | 40,400 | 5.08 | | 4-Nov-09 | 4.93 | 5.07 | 4.87 | 4.96 | 52,400 | 4.96 | | 3-Nov-09 | 4.84 | 4.99 | 4.83 | 4.92 | 64,000 | 4.92 | | 2-Nov-09 | 5.05 | 5.12 | 4.87 | 4.90 | 121,800 | 4.90 | | 30-Oct-09 | 5.23 | 5.32 | 5.02 | 5.02 | 64,800 | 5.02 | | 29-Oct-09 | 5.00 | 5.34 | 4.96 | 5.24 | 68,300 | 5.24 | | 28-Oct-09 | 5.33 | 5.34 | 4.98 | 4.99 | 101,100 | 4.99 | | 27-Oct-09 | 5.38 | 5.53 | 5.30 | 5.32 | 29,600 | 5.32 | | 26-Oct-09 | 5.56 | 5.57 | 5.30 | 5.32 | 77,100 | 5.32 | | 23-Oct-09 | 5.50 | 5.55 | 5.45 | 5.45 | 59,200 | 5.45 | | 22-Oct-09 | 5.23 | 5.59 | 5.21 | 5.46 | 76,600 | 5.46 | | 21-Oct-09 | 5.48 | 5.55 | 5.23 | 5.27 | 59,400 | 5.27 | | 20-Oct-09 | 5.68 | 5.73 | 5.45 | 5.45 | 54,900 | 5.45 | | 19-Oct-09 | 5.80 | 5.82 | 5.70 | 5.71 | 27,100 | 5.71 | | 16-Oct-09 | 5.65 | 5.75 | 5.62 | 5.73 | 40,000 | 5.73 | | 15-Oct-09 | 5.67 | 5.75 | 5.67 | 5.67 | 34,700 | 5.67 | | 14-Oct-09 | 5.82 | 5.82 | 5.67 | 5.72 | 37,600 | 5.72 | | 13-Oct-09 | 5.70 | 5.81 | 5.65 | 5.75 | 37,500 | 5.75 | | 12-Oct-09 | 5.84 | 5.84 | 5.70 | 5.73 | 43,000 | 5.73 | | 9-Oct-09 | 5.75 | 5.83 | 5.75 | 5.77 | 22,500 | 5.77 | | 8-Oct-09 | 5.83 | 5.87 | 5.74 | 5.77 | 67,500 | 5.77 | | 7-Oct-09 | 5.79 | 5.83 | 5.75 | 5.79 | 41,100 | 5.79 | | 6-Oct-09 | 5.83 | 5.94 | 5.75 | 5.81 | 81,000 | 5.81 | | 5-Oct-09 | 5.86 | 5.86 | 5.74 | 5.79 | 41,200 | 5.79 | | 2-Oct-09 | 5.77 | 6.05 | 5.77 | 5.85 | 76,900 | 5.85 | | 1-Oct-09 | 6.10 | 6.12 | 5.65 | 5.84 | 77,000 | 5.84 | | 30-Sep-09 | 6.08 | 6.20 | 6.03 | 6.07 | 79,500 | 6.07 | | 29-Sep-09 | 6.05 | 6.12 | 6.00 | 6.06 | 61,200 | 6.06 | | 28-Sep-09 | 5.82 | 6.06 | 5.73 | 6.03 | 75,600 | 6.03 | | 25-Sep-09 | 5.61 | 5.85 | 5.60 | 5.76 | 75,400 | 5.76 | | 24-Sep-09 | 5.81 | 5.84 | 5.44 | 5.62 | 118,400 | 5.62 | | 23-Sep-09 | 5.73 | 5.84 | 5.73 | 5.77 | 63,600 | 5.77 | | 22-Sep-09 | 5.57 | 5.77 | 5.57 | 5.73 | 48,000 | 5.73 | | 21-Sep-09 | 5.46 | 5.62 | 5.42 | 5.55 | 26,100 | 5.55 | | 18-Sep-09 | 5.68 | 5.70 | 5.51 | 5.51 | 62,000 | 5.51 | | 17-Sep-09 | 5.62 | 5.71 | 5.58 | 5.66 | 54,100 | 5.66 | | 16-Sep-09 | 5.45 | 5.63 | 5.45 | 5.63 | 52,800 | 5.63 | | 15-Sep-09 | 5.37 | 5.64 | 5.28 | 5.44 | 58,500 | 5.44 | | 14-Sep-09 | 5.40 | 5.40 | 5.31 | 5.40 | 23,900 | 5.40 | | 11-Sep-09 | 5.55 | 5.55 | 5.46 | 5.46 | 76,300 | 5.46 | | 10-Sep-09 | 5.58 | 5.64 | 5.51 | 5.64 | 42,200 | 5.64 | | 9-Sep-09 | 5.67 | 5.67 | 5.52 | 5.60 | 28,500 | 5.60 | | 8-Sep-09 | 5.54 | 5.71 | 5.42 | 5.69 | 106,800 | 5.69 | | 4-Sep-09 | 5.52 | 5.59 | 5.41 | 5.52 | 50,400 | 5.52 | | 3-Sep-09 | 5.40 | 5.52 | 5.30 | 5.52 | 53,400 | 5.52 | | 2-Sep-09 | 5.20 | 5.36 | 5.09 | 5.35 | 113,500 | 5.35 | | 1-Sep-09 | 5.62 | 5.68 | 5.20 | 5.20 | 116,000 | 5.20 | | 31-Aug-09 | 5.75 | 5.75 | 5.60 | 5.67 | 167,800 | 5.67 | | 28-Aug-09 | 5.80 | 5.80 | 5.45 | 5.74 | 89,500 | 5.74 | | 27-Aug-09 | 5.37 | 5.66 | 5.32 | 5.65 | 160,500 | 5.65 | | 26-Aug-09 | 5.35 | 5.43 | 5.34 | 5.43 | 68,700 | 5.43 | | 25-Aug-09 | 5.42 | 5.42 | 5.30 | 5.36 | 34,900 | 5.36 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 0.00%
Historical Prices
