| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 4.92 | 5.07 | 4.92 | 5.03 | 10,929,300 | 5.03 | | 23-Nov-09 | 4.92 | 5.04 | 4.91 | 4.99 | 8,581,800 | 4.99 | | 20-Nov-09 | 4.95 | 5.03 | 4.82 | 4.85 | 14,918,400 | 4.85 | | 19-Nov-09 | 5.09 | 5.14 | 4.90 | 4.95 | 12,465,100 | 4.95 | | 18-Nov-09 | 5.21 | 5.22 | 5.07 | 5.11 | 10,497,600 | 5.11 | | 17-Nov-09 | 5.18 | 5.22 | 5.12 | 5.17 | 8,687,500 | 5.17 | | 16-Nov-09 | 5.23 | 5.25 | 5.18 | 5.20 | 11,094,700 | 5.20 | | 13-Nov-09 | 5.14 | 5.21 | 5.04 | 5.12 | 19,753,900 | 5.12 | | 11-Nov-09 | 5.34 | 5.50 | 5.32 | 5.48 | 18,080,600 | 5.48 | | 10-Nov-09 | 5.34 | 5.35 | 5.23 | 5.26 | 13,706,900 | 5.26 | | 9-Nov-09 | 5.11 | 5.28 | 5.10 | 5.27 | 13,342,100 | 5.27 | | 6-Nov-09 | 5.08 | 5.12 | 4.88 | 4.97 | 14,217,600 | 4.97 | | 5-Nov-09 | 4.97 | 5.06 | 4.80 | 5.01 | 20,130,400 | 5.01 | | 4-Nov-09 | 4.83 | 5.11 | 4.81 | 5.04 | 17,218,600 | 5.04 | | 3-Nov-09 | 4.81 | 4.83 | 4.64 | 4.74 | 16,887,300 | 4.74 | | 2-Nov-09 | 4.79 | 4.90 | 4.66 | 4.85 | 19,163,000 | 4.85 | | 30-Oct-09 | 5.27 | 5.28 | 4.80 | 4.88 | 23,631,200 | 4.88 | | 29-Oct-09 | 4.82 | 5.27 | 4.81 | 5.19 | 26,478,800 | 5.19 | | 28-Oct-09 | 5.10 | 5.16 | 4.86 | 4.88 | 27,034,500 | 4.88 | | 27-Oct-09 | 5.40 | 5.42 | 5.12 | 5.18 | 28,583,100 | 5.18 | | 26-Oct-09 | 5.79 | 5.80 | 5.35 | 5.37 | 26,684,800 | 5.37 | | 23-Oct-09 | 5.87 | 5.93 | 5.73 | 5.74 | 11,246,400 | 5.74 | | 22-Oct-09 | 5.75 | 5.80 | 5.64 | 5.75 | 12,866,300 | 5.75 | | 21-Oct-09 | 5.94 | 5.96 | 5.72 | 5.88 | 12,569,200 | 5.88 | | 20-Oct-09 | 6.07 | 6.07 | 5.89 | 5.91 | 9,440,600 | 5.91 | | 19-Oct-09 | 5.95 | 6.02 | 5.90 | 6.01 | 10,263,800 | 6.01 | | 16-Oct-09 | 6.18 | 6.23 | 5.84 | 5.90 | 22,873,000 | 5.90 | | 15-Oct-09 | 6.21 | 6.26 | 6.10 | 6.17 | 14,265,000 | 6.17 | | 14-Oct-09 | 6.09 | 6.24 | 6.06 | 6.17 | 17,302,100 | 6.17 | | 13-Oct-09 | 6.03 | 6.15 | 5.95 | 5.97 | 18,600,300 | 5.97 | | 12-Oct-09 | 5.88 | 6.10 | 5.87 | 6.03 | 19,275,600 | 6.03 | | 9-Oct-09 | 5.84 | 5.91 | 5.76 | 5.84 | 14,624,400 | 5.84 | | 8-Oct-09 | 5.75 | 5.88 | 5.74 | 5.85 | 17,944,400 | 5.85 | | 7-Oct-09 | 5.80 | 5.89 | 5.64 | 5.65 | 19,899,500 | 5.65 | | 6-Oct-09 | 5.53 | 5.79 | 5.49 | 5.79 | 20,435,600 | 5.79 | | 5-Oct-09 | 5.53 | 5.54 | 5.30 | 5.44 | 15,333,300 | 5.44 | | 2-Oct-09 | 5.50 | 5.56 | 5.09 | 5.43 | 35,229,100 | 5.43 | | 1-Oct-09 | 5.84 | 5.87 | 5.61 | 5.62 | 13,976,800 | 5.62 | | 30-Sep-09 | 5.73 | 5.87 | 5.73 | 5.80 | 20,839,400 | 5.80 | | 29-Sep-09 | 5.70 | 5.79 | 5.66 | 5.74 | 13,689,100 | 5.74 | | 28-Sep-09 | 5.50 | 5.66 | 5.38 | 5.66 | 12,323,700 | 5.66 | | 25-Sep-09 | 5.62 | 5.66 | 5.51 | 5.52 | 11,593,500 | 5.52 | | 24-Sep-09 | 5.63 | 5.81 | 5.57 | 5.60 | 16,865,200 | 5.60 | | 23-Sep-09 | 5.71 | 5.80 | 5.65 | 5.73 | 11,473,500 | 5.73 | | 22-Sep-09 | 5.63 | 5.76 | 5.63 | 5.72 | 11,030,600 | 5.72 | | 21-Sep-09 | 5.65 | 5.69 | 5.53 | 5.64 | 10,487,700 | 5.64 | | 18-Sep-09 | 5.60 | 5.68 | 5.53 | 5.66 | 20,778,900 | 5.66 | | 17-Sep-09 | 5.75 | 5.75 | 5.50 | 5.68 | 24,321,800 | 5.68 | | 16-Sep-09 | 5.35 | 5.67 | 5.34 | 5.63 | 31,051,200 | 5.63 | | 15-Sep-09 | 5.19 | 5.33 | 5.09 | 5.29 | 17,203,100 | 5.29 | | 14-Sep-09 | 5.13 | 5.17 | 5.04 | 5.15 | 12,619,000 | 5.15 | | 11-Sep-09 | 5.34 | 5.35 | 5.20 | 5.23 | 15,282,500 | 5.23 | | 10-Sep-09 | 5.30 | 5.32 | 5.18 | 5.32 | 14,496,900 | 5.32 | | 9-Sep-09 | 5.17 | 5.25 | 5.10 | 5.25 | 11,349,300 | 5.25 | | 8-Sep-09 | 5.20 | 5.27 | 5.11 | 5.18 | 13,651,200 | 5.18 | | 7-Sep-09 | 5.10 | 5.18 | 5.08 | 5.18 | 9,725,900 | 5.18 | | 4-Sep-09 | 5.00 | 5.05 | 4.91 | 5.01 | 14,331,500 | 5.01 | | 3-Sep-09 | 4.90 | 5.05 | 4.84 | 4.92 | 14,519,500 | 4.92 | | 2-Sep-09 | 5.00 | 5.01 | 4.76 | 4.90 | 22,949,300 | 4.90 | | 1-Sep-09 | 5.30 | 5.35 | 5.09 | 5.09 | 14,933,200 | 5.09 | | 31-Aug-09 | 5.25 | 5.27 | 5.17 | 5.25 | 9,785,600 | 5.25 | | 28-Aug-09 | 5.35 | 5.42 | 5.29 | 5.32 | 10,801,000 | 5.32 | | 27-Aug-09 | 5.43 | 5.45 | 5.23 | 5.29 | 13,752,100 | 5.29 | | 26-Aug-09 | 5.50 | 5.58 | 5.39 | 5.43 | 19,869,100 | 5.43 | | 25-Aug-09 | 5.32 | 5.50 | 5.25 | 5.45 | 15,946,000 | 5.45 | | 24-Aug-09 | 5.40 | 5.47 | 5.35 | 5.43 | 19,633,000 | 5.43 | | * Close price adjusted for dividends and splits. |
|
0.01 (0.12%) 
Historical Prices
