| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 6.17 | 6.29 | 6.15 | 6.24 | 199,000 | 6.24 | | 20-Nov-09 | $ 0.063 Dividend | | 19-Nov-09 | 6.25 | 6.31 | 6.13 | 6.25 | 405,600 | 6.19 | | 18-Nov-09 | 6.18 | 6.35 | 6.15 | 6.28 | 312,200 | 6.22 | | 17-Nov-09 | 6.10 | 6.23 | 5.99 | 6.15 | 396,000 | 6.09 | | 16-Nov-09 | 6.04 | 6.16 | 5.91 | 6.09 | 358,500 | 6.03 | | 13-Nov-09 | 5.93 | 6.07 | 5.70 | 5.96 | 453,100 | 5.90 | | 12-Nov-09 | 6.21 | 6.22 | 5.77 | 5.88 | 519,600 | 5.82 | | 11-Nov-09 | 5.99 | 6.24 | 5.93 | 6.20 | 353,500 | 6.14 | | 10-Nov-09 | 5.71 | 5.98 | 5.64 | 5.89 | 326,800 | 5.83 | | 9-Nov-09 | 5.71 | 5.80 | 5.66 | 5.73 | 192,600 | 5.67 | | 6-Nov-09 | 5.76 | 5.79 | 5.62 | 5.66 | 253,700 | 5.60 | | 5-Nov-09 | 5.64 | 5.94 | 5.58 | 5.83 | 432,600 | 5.77 | | 4-Nov-09 | 5.58 | 5.63 | 5.46 | 5.55 | 481,400 | 5.49 | | 3-Nov-09 | 5.22 | 5.57 | 5.17 | 5.53 | 453,600 | 5.47 | | 2-Nov-09 | 5.01 | 5.27 | 5.01 | 5.27 | 583,900 | 5.22 | | 30-Oct-09 | 5.02 | 5.10 | 4.56 | 4.94 | 436,000 | 4.89 | | 29-Oct-09 | 5.18 | 5.49 | 5.01 | 5.07 | 457,900 | 5.02 | | 28-Oct-09 | 4.91 | 5.14 | 4.77 | 5.02 | 439,400 | 4.97 | | 27-Oct-09 | 5.06 | 5.16 | 4.82 | 4.90 | 267,900 | 4.85 | | 26-Oct-09 | 5.13 | 5.36 | 4.95 | 5.05 | 353,600 | 5.00 | | 23-Oct-09 | 5.34 | 5.48 | 5.05 | 5.07 | 266,500 | 5.02 | | 22-Oct-09 | 5.26 | 5.37 | 5.17 | 5.33 | 199,200 | 5.28 | | 21-Oct-09 | 5.30 | 5.61 | 5.25 | 5.26 | 434,800 | 5.21 | | 20-Oct-09 | 5.75 | 5.76 | 5.24 | 5.30 | 508,700 | 5.25 | | 19-Oct-09 | 5.77 | 5.98 | 5.62 | 5.75 | 365,000 | 5.69 | | 16-Oct-09 | 5.98 | 5.98 | 5.60 | 5.69 | 489,500 | 5.63 | | 15-Oct-09 | 6.07 | 6.15 | 6.02 | 6.02 | 229,000 | 5.96 | | 14-Oct-09 | 6.10 | 6.19 | 6.05 | 6.17 | 247,700 | 6.11 | | 13-Oct-09 | 6.15 | 6.15 | 5.73 | 5.98 | 356,900 | 5.92 | | 12-Oct-09 | 6.10 | 6.22 | 6.08 | 6.16 | 181,500 | 6.10 | | 9-Oct-09 | 5.98 | 6.12 | 5.80 | 6.11 | 186,800 | 6.05 | | 8-Oct-09 | 6.01 | 6.08 | 5.97 | 6.00 | 301,300 | 5.94 | | 7-Oct-09 | 5.91 | 5.96 | 5.69 | 5.96 | 314,300 | 5.90 | | 6-Oct-09 | 5.88 | 5.96 | 5.81 | 5.96 | 276,800 | 5.90 | | 5-Oct-09 | 5.57 | 5.93 | 5.51 | 5.81 | 444,300 | 5.75 | | 2-Oct-09 | 5.40 | 5.55 | 5.30 | 5.51 | 279,200 | 5.45 | | 1-Oct-09 | 5.56 | 5.67 | 5.36 | 5.50 | 351,800 | 5.44 | | 30-Sep-09 | 5.44 | 5.63 | 5.21 | 5.60 | 330,800 | 5.54 | | 29-Sep-09 | 5.54 | 5.56 | 5.38 | 5.42 | 248,300 | 5.37 | | 28-Sep-09 | 5.20 | 5.65 | 5.12 | 5.55 | 277,400 | 5.49 | | 25-Sep-09 | 5.49 | 5.49 | 5.12 | 5.17 | 399,000 | 5.12 | | 24-Sep-09 | 5.80 | 5.87 | 5.41 | 5.50 | 285,300 | 5.44 | | 23-Sep-09 | 6.15 | 6.17 | 5.81 | 5.81 | 230,300 | 5.75 | | 22-Sep-09 | 5.91 | 6.26 | 5.91 | 6.12 | 238,400 | 6.06 | | 21-Sep-09 | 5.80 | 5.94 | 5.70 | 5.83 | 186,900 | 5.77 | | 18-Sep-09 | 5.93 | 5.93 | 5.74 | 5.91 | 318,600 | 5.85 | | 17-Sep-09 | 5.77 | 5.92 | 5.75 | 5.89 | 195,700 | 5.83 | | 16-Sep-09 | 5.80 | 5.82 | 5.66 | 5.80 | 240,100 | 5.74 | | 15-Sep-09 | 5.62 | 5.84 | 5.57 | 5.79 | 305,000 | 5.73 | | 14-Sep-09 | 5.55 | 5.67 | 5.53 | 5.67 | 103,100 | 5.61 | | 11-Sep-09 | 5.71 | 5.74 | 5.56 | 5.63 | 148,200 | 5.57 | | 10-Sep-09 | 5.71 | 5.73 | 5.51 | 5.68 | 311,900 | 5.62 | | 9-Sep-09 | 5.35 | 5.90 | 5.27 | 5.74 | 247,200 | 5.68 | | 8-Sep-09 | 5.69 | 5.69 | 5.33 | 5.34 | 289,800 | 5.29 | | 4-Sep-09 | 5.51 | 5.60 | 5.43 | 5.60 | 158,700 | 5.54 | | 3-Sep-09 | 5.69 | 5.73 | 5.36 | 5.56 | 116,100 | 5.50 | | 2-Sep-09 | 5.54 | 5.74 | 5.47 | 5.67 | 456,500 | 5.61 | | 1-Sep-09 | 5.78 | 6.33 | 5.52 | 5.55 | 390,800 | 5.49 | | 31-Aug-09 | 5.71 | 5.76 | 5.54 | 5.74 | 264,100 | 5.68 | | 28-Aug-09 | 5.96 | 5.96 | 5.68 | 5.80 | 199,600 | 5.74 | | 27-Aug-09 | 5.90 | 5.94 | 5.60 | 5.90 | 164,800 | 5.84 | | 26-Aug-09 | 5.82 | 5.97 | 5.74 | 5.96 | 173,700 | 5.90 | | 25-Aug-09 | 5.81 | 5.86 | 5.67 | 5.85 | 123,900 | 5.79 | | 24-Aug-09 | 5.90 | 5.94 | 5.70 | 5.78 | 210,900 | 5.72 | | 21-Aug-09 | 5.66 | 5.90 | 5.66 | 5.90 | 314,000 | 5.84 | | 21-Aug-09 | $ 0.063 Dividend | | 20-Aug-09 | 5.40 | 5.70 | 5.38 | 5.65 | 272,900 | 5.53 | | * Close price adjusted for dividends and splits. |
|
1.27% Nasdaq 
Historical Prices
