| Date | Open | High | Low | Close | Volume | Adj Close* | | 10-Dec-09 | 5.36 | 5.55 | 5.35 | 5.47 | 310,600 | 5.47 | | 9-Dec-09 | 5.25 | 5.45 | 5.23 | 5.34 | 600,000 | 5.34 | | 8-Dec-09 | 5.20 | 5.25 | 5.09 | 5.21 | 1,129,100 | 5.21 | | 7-Dec-09 | 4.96 | 5.13 | 4.92 | 5.06 | 395,000 | 5.06 | | 4-Dec-09 | 5.04 | 5.10 | 4.92 | 4.95 | 374,800 | 4.95 | | 3-Dec-09 | 5.12 | 5.19 | 4.98 | 5.00 | 217,600 | 5.00 | | 2-Dec-09 | 5.16 | 5.25 | 5.04 | 5.09 | 186,600 | 5.09 | | 1-Dec-09 | 5.15 | 5.46 | 5.03 | 5.20 | 451,200 | 5.20 | | 30-Nov-09 | 5.30 | 5.30 | 4.87 | 5.11 | 230,200 | 5.11 | | 27-Nov-09 | 5.20 | 5.38 | 5.19 | 5.31 | 116,600 | 5.31 | | 25-Nov-09 | 5.56 | 5.62 | 5.39 | 5.47 | 98,200 | 5.47 | | 24-Nov-09 | 5.64 | 5.66 | 5.38 | 5.56 | 117,300 | 5.56 | | 23-Nov-09 | 5.57 | 5.89 | 5.47 | 5.66 | 242,200 | 5.66 | | 20-Nov-09 | 5.50 | 5.50 | 5.29 | 5.45 | 208,700 | 5.45 | | 19-Nov-09 | 5.93 | 5.97 | 5.51 | 5.52 | 705,800 | 5.52 | | 18-Nov-09 | 6.02 | 6.28 | 5.86 | 5.95 | 202,500 | 5.95 | | 17-Nov-09 | 6.02 | 6.02 | 5.84 | 5.92 | 347,800 | 5.92 | | 16-Nov-09 | 6.00 | 6.30 | 5.91 | 6.05 | 342,600 | 6.05 | | 13-Nov-09 | 5.92 | 5.99 | 5.80 | 5.92 | 183,000 | 5.92 | | 12-Nov-09 | 5.98 | 6.09 | 5.78 | 5.87 | 395,400 | 5.87 | | 11-Nov-09 | 6.07 | 6.15 | 5.92 | 5.99 | 397,700 | 5.99 | | 10-Nov-09 | 5.93 | 6.03 | 5.50 | 5.93 | 469,100 | 5.93 | | 9-Nov-09 | 6.35 | 6.35 | 5.87 | 5.93 | 682,400 | 5.93 | | 6-Nov-09 | 6.29 | 6.36 | 5.92 | 5.94 | 334,000 | 5.94 | | 5-Nov-09 | 6.71 | 6.90 | 6.29 | 6.35 | 807,500 | 6.35 | | 4-Nov-09 | 6.23 | 6.61 | 6.06 | 6.21 | 335,700 | 6.21 | | 3-Nov-09 | 5.98 | 6.39 | 5.87 | 6.33 | 406,000 | 6.33 | | 2-Nov-09 | 6.25 | 6.63 | 5.79 | 6.06 | 460,800 | 6.06 | | 30-Oct-09 | 6.84 | 6.84 | 6.05 | 6.10 | 457,700 | 6.10 | | 29-Oct-09 | 6.83 | 7.16 | 6.60 | 6.81 | 259,900 | 6.81 | | 28-Oct-09 | 7.12 | 7.28 | 6.73 | 6.83 | 409,100 | 6.83 | | 27-Oct-09 | 7.62 | 7.73 | 7.06 | 7.21 | 558,300 | 7.21 | | 26-Oct-09 | 8.24 | 8.46 | 7.63 | 7.66 | 344,700 | 7.66 | | 23-Oct-09 | 8.79 | 8.96 | 8.18 | 8.30 | 279,600 | 8.30 | | 22-Oct-09 | 8.80 | 8.95 | 8.38 | 8.69 | 477,300 | 8.69 | | 21-Oct-09 | 8.55 | 9.09 | 8.49 | 8.83 | 201,800 | 8.83 | | 20-Oct-09 | 8.95 | 8.95 | 8.51 | 8.58 | 143,400 | 8.58 | | 19-Oct-09 | 8.96 | 9.06 | 8.75 | 8.89 | 142,600 | 8.89 | | 16-Oct-09 | 9.20 | 9.26 | 8.78 | 8.96 | 244,600 | 8.96 | | 15-Oct-09 | 8.65 | 9.47 | 8.61 | 9.21 | 650,600 | 9.21 | | 14-Oct-09 | 8.59 | 8.85 | 8.39 | 8.70 | 801,500 | 8.70 | | 13-Oct-09 | 8.44 | 8.59 | 8.31 | 8.54 | 585,600 | 8.54 | | 12-Oct-09 | 8.38 | 8.54 | 8.19 | 8.43 | 428,000 | 8.43 | | 9-Oct-09 | 7.75 | 8.57 | 7.75 | 8.25 | 606,600 | 8.25 | | 8-Oct-09 | 7.68 | 7.83 | 7.61 | 7.76 | 107,300 | 7.76 | | 7-Oct-09 | 7.28 | 7.80 | 7.24 | 7.59 | 161,300 | 7.59 | | 6-Oct-09 | 7.72 | 7.84 | 6.96 | 7.37 | 508,400 | 7.37 | | 5-Oct-09 | 7.48 | 7.72 | 7.44 | 7.59 | 136,700 | 7.59 | | 2-Oct-09 | 7.20 | 7.62 | 6.88 | 7.41 | 230,100 | 7.41 | | 1-Oct-09 | 7.74 | 7.90 | 7.47 | 7.47 | 163,400 | 7.47 | | 30-Sep-09 | 8.04 | 8.12 | 7.66 | 7.72 | 271,400 | 7.72 | | 29-Sep-09 | 7.66 | 8.10 | 7.66 | 7.99 | 226,100 | 7.99 | | 28-Sep-09 | 7.49 | 8.00 | 7.42 | 7.98 | 243,800 | 7.98 | | 25-Sep-09 | 7.44 | 7.75 | 7.40 | 7.43 | 263,000 | 7.43 | | 24-Sep-09 | 7.98 | 8.01 | 7.28 | 7.59 | 327,000 | 7.59 | | 23-Sep-09 | 8.02 | 8.10 | 7.85 | 7.86 | 189,800 | 7.86 | | 22-Sep-09 | 7.89 | 8.09 | 7.81 | 8.04 | 186,400 | 8.04 | | 21-Sep-09 | 7.73 | 7.83 | 7.58 | 7.71 | 155,500 | 7.71 | | 18-Sep-09 | 7.92 | 8.02 | 7.72 | 7.84 | 153,100 | 7.84 | | 17-Sep-09 | 8.00 | 8.12 | 7.72 | 7.86 | 179,500 | 7.86 | | 16-Sep-09 | 7.97 | 8.17 | 7.91 | 8.10 | 284,100 | 8.10 | | 15-Sep-09 | 7.93 | 7.99 | 7.75 | 7.92 | 226,600 | 7.92 | | 14-Sep-09 | 7.50 | 7.88 | 7.18 | 7.87 | 313,100 | 7.87 | | 11-Sep-09 | 7.62 | 7.89 | 7.57 | 7.63 | 716,000 | 7.63 | | 10-Sep-09 | 7.05 | 7.59 | 7.01 | 7.55 | 860,000 | 7.55 | | 9-Sep-09 | 6.77 | 6.81 | 6.59 | 6.77 | 203,900 | 6.77 | | * Close price adjusted for dividends and splits. |
|
0.63% Nasdaq 
0.03%
Historical Prices
