| Date | Open | High | Low | Close | Volume | Adj Close* | | 14-Dec-09 | 5.57 | 5.69 | 5.06 | 5.48 | 32,800 | 5.48 | | 11-Dec-09 | 5.83 | 5.87 | 5.57 | 5.68 | 34,500 | 5.68 | | 11-Dec-09 | $ 0.367 Dividend | | 10-Dec-09 | 6.04 | 6.23 | 6.04 | 6.19 | 73,100 | 5.82 | | 9-Dec-09 | 6.10 | 6.10 | 5.95 | 6.10 | 39,700 | 5.74 | | 8-Dec-09 | 6.22 | 6.22 | 5.69 | 6.04 | 95,800 | 5.68 | | 7-Dec-09 | 6.40 | 6.40 | 5.51 | 5.90 | 126,300 | 5.55 | | 4-Dec-09 | 6.13 | 6.30 | 6.08 | 6.12 | 49,800 | 5.76 | | 3-Dec-09 | 5.84 | 6.36 | 5.75 | 6.00 | 80,600 | 5.64 | | 2-Dec-09 | 5.31 | 5.38 | 5.26 | 5.34 | 13,400 | 5.02 | | 1-Dec-09 | 5.10 | 5.46 | 5.10 | 5.30 | 30,200 | 4.99 | | 30-Nov-09 | 5.16 | 5.47 | 5.13 | 5.15 | 71,300 | 4.84 | | 27-Nov-09 | 5.45 | 5.55 | 5.45 | 5.53 | 29,800 | 5.20 | | 25-Nov-09 | 5.48 | 5.91 | 5.48 | 5.65 | 31,400 | 5.32 | | 24-Nov-09 | 5.50 | 5.75 | 5.36 | 5.46 | 40,900 | 5.14 | | 23-Nov-09 | 5.81 | 5.95 | 5.60 | 5.75 | 32,600 | 5.41 | | 20-Nov-09 | 6.09 | 6.19 | 5.71 | 5.87 | 87,000 | 5.52 | | 19-Nov-09 | 5.50 | 6.28 | 5.44 | 6.10 | 138,200 | 5.74 | | 18-Nov-09 | 4.25 | 5.80 | 4.25 | 5.53 | 546,000 | 5.20 | | 17-Nov-09 | 3.96 | 4.30 | 3.95 | 4.15 | 26,300 | 3.90 | | 16-Nov-09 | 4.00 | 4.16 | 4.00 | 4.02 | 50,600 | 3.78 | | 13-Nov-09 | 4.16 | 4.32 | 3.78 | 3.99 | 120,800 | 3.75 | | 12-Nov-09 | 3.42 | 4.43 | 3.40 | 4.16 | 163,200 | 3.91 | | 11-Nov-09 | 3.56 | 3.57 | 2.61 | 3.42 | 577,400 | 3.22 | | 10-Nov-09 | 6.13 | 6.21 | 3.50 | 3.53 | 345,600 | 3.32 | | 9-Nov-09 | 6.59 | 6.71 | 6.15 | 6.15 | 32,800 | 5.79 | | 6-Nov-09 | 6.42 | 6.74 | 5.95 | 6.46 | 71,500 | 6.08 | | 5-Nov-09 | 7.40 | 7.65 | 6.55 | 6.99 | 58,700 | 6.58 | | 4-Nov-09 | 7.10 | 7.78 | 7.10 | 7.37 | 94,200 | 6.93 | | 3-Nov-09 | 5.71 | 5.93 | 5.71 | 5.83 | 4,300 | 5.48 | | 2-Nov-09 | 5.77 | 6.05 | 5.70 | 6.00 | 27,300 | 5.64 | | 30-Oct-09 | 6.13 | 6.20 | 5.75 | 5.90 | 17,800 | 5.55 | | 29-Oct-09 | 6.38 | 6.70 | 6.01 | 6.07 | 37,400 | 5.71 | | 28-Oct-09 | 6.08 | 6.59 | 6.08 | 6.53 | 18,300 | 6.14 | | 27-Oct-09 | 6.16 | 6.20 | 6.03 | 6.06 | 11,700 | 5.70 | | 26-Oct-09 | 6.07 | 6.32 | 6.05 | 6.15 | 16,300 | 5.79 | | 23-Oct-09 | 6.11 | 6.18 | 6.05 | 6.08 | 5,400 | 5.72 | | 22-Oct-09 | 6.08 | 6.20 | 6.08 | 6.11 | 5,600 | 5.75 | | 21-Oct-09 | 5.99 | 6.83 | 5.99 | 6.18 | 22,100 | 5.81 | | 20-Oct-09 | 6.26 | 6.45 | 6.03 | 6.06 | 59,200 | 5.70 | | 19-Oct-09 | 6.73 | 6.77 | 6.34 | 6.36 | 29,700 | 5.98 | | 16-Oct-09 | 6.77 | 6.88 | 6.59 | 6.73 | 45,900 | 6.33 | | 15-Oct-09 | 6.79 | 7.15 | 6.74 | 6.98 | 19,600 | 6.57 | | 14-Oct-09 | 6.98 | 7.03 | 6.81 | 6.83 | 9,700 | 6.43 | | 13-Oct-09 | 7.10 | 7.40 | 6.97 | 7.05 | 26,400 | 6.63 | | 12-Oct-09 | 7.00 | 7.40 | 6.85 | 7.40 | 43,500 | 6.96 | | 9-Oct-09 | 7.02 | 7.18 | 6.82 | 7.02 | 14,800 | 6.60 | | 8-Oct-09 | 7.24 | 7.24 | 6.64 | 7.02 | 23,500 | 6.60 | | 7-Oct-09 | 7.13 | 7.27 | 6.94 | 7.17 | 13,700 | 6.74 | | 6-Oct-09 | 7.65 | 7.70 | 7.27 | 7.31 | 11,100 | 6.88 | | 5-Oct-09 | 7.34 | 7.60 | 7.20 | 7.57 | 19,600 | 7.12 | | 2-Oct-09 | 7.32 | 7.44 | 7.21 | 7.26 | 9,900 | 6.83 | | 1-Oct-09 | 7.32 | 7.60 | 7.23 | 7.40 | 25,700 | 6.96 | | 30-Sep-09 | 7.85 | 7.85 | 7.37 | 7.73 | 40,300 | 7.27 | | 29-Sep-09 | 7.85 | 7.96 | 7.32 | 7.39 | 81,300 | 6.95 | | 28-Sep-09 | 7.60 | 7.90 | 7.60 | 7.80 | 22,700 | 7.34 | | 25-Sep-09 | 7.70 | 7.70 | 7.41 | 7.63 | 17,900 | 7.18 | | 24-Sep-09 | 7.24 | 7.79 | 7.24 | 7.70 | 25,400 | 7.24 | | 23-Sep-09 | 7.88 | 7.89 | 7.28 | 7.29 | 29,400 | 6.86 | | 22-Sep-09 | 7.59 | 8.06 | 7.51 | 7.80 | 49,200 | 7.34 | | 21-Sep-09 | 7.66 | 7.84 | 7.50 | 7.50 | 21,800 | 7.06 | | 18-Sep-09 | 7.90 | 7.95 | 7.75 | 7.80 | 9,400 | 7.34 | | 17-Sep-09 | 7.56 | 7.90 | 7.50 | 7.84 | 23,700 | 7.38 | | 16-Sep-09 | 7.48 | 7.80 | 7.25 | 7.70 | 25,400 | 7.24 | | 15-Sep-09 | 7.15 | 7.63 | 7.15 | 7.59 | 30,900 | 7.14 | | 14-Sep-09 | 6.86 | 7.33 | 6.52 | 7.15 | 44,000 | 6.73 | | 11-Sep-09 | 6.89 | 7.28 | 6.81 | 6.86 | 65,300 | 6.45 | | 11-Sep-09 | $ 0.367 Dividend | | * Close price adjusted for dividends and splits. |
|
0.28% Nasdaq 0.00%
Historical Prices
