| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 5.16 | 5.42 | 5.14 | 5.24 | 449,300 | 5.24 | | 19-Nov-09 | 5.31 | 5.34 | 5.05 | 5.20 | 680,200 | 5.20 | | 18-Nov-09 | 5.36 | 5.45 | 5.16 | 5.39 | 518,200 | 5.39 | | 17-Nov-09 | 5.13 | 5.40 | 5.10 | 5.37 | 883,600 | 5.37 | | 16-Nov-09 | 5.11 | 5.31 | 4.97 | 5.15 | 1,038,300 | 5.15 | | 13-Nov-09 | 5.02 | 5.21 | 4.94 | 5.03 | 681,700 | 5.03 | | 12-Nov-09 | 5.38 | 5.45 | 4.99 | 5.01 | 538,700 | 5.01 | | 11-Nov-09 | 5.30 | 5.51 | 5.24 | 5.38 | 441,400 | 5.38 | | 10-Nov-09 | 5.41 | 5.55 | 5.19 | 5.25 | 671,800 | 5.25 | | 9-Nov-09 | 5.42 | 5.50 | 5.37 | 5.43 | 463,900 | 5.43 | | 6-Nov-09 | 5.30 | 5.44 | 5.08 | 5.36 | 482,100 | 5.36 | | 5-Nov-09 | 5.14 | 5.40 | 4.90 | 5.36 | 633,000 | 5.36 | | 4-Nov-09 | 5.55 | 5.68 | 5.03 | 5.06 | 1,011,700 | 5.06 | | 3-Nov-09 | 5.58 | 5.67 | 5.34 | 5.51 | 561,000 | 5.51 | | 2-Nov-09 | 5.91 | 6.18 | 5.37 | 5.66 | 900,200 | 5.66 | | 2-Nov-09 | $ 0.01 Dividend | | 30-Oct-09 | 6.43 | 6.54 | 5.90 | 5.95 | 946,000 | 5.94 | | 29-Oct-09 | 6.23 | 6.57 | 5.95 | 6.53 | 842,500 | 6.52 | | 28-Oct-09 | 6.06 | 6.20 | 5.62 | 6.17 | 1,042,900 | 6.16 | | 27-Oct-09 | 6.05 | 6.55 | 5.86 | 6.06 | 1,093,900 | 6.05 | | 26-Oct-09 | 5.80 | 6.08 | 5.59 | 6.07 | 760,500 | 6.06 | | 23-Oct-09 | 6.09 | 6.25 | 5.74 | 5.81 | 708,100 | 5.80 | | 22-Oct-09 | 5.70 | 6.16 | 5.62 | 6.08 | 801,700 | 6.07 | | 21-Oct-09 | 6.01 | 6.13 | 5.66 | 5.69 | 1,445,600 | 5.68 | | 20-Oct-09 | 6.15 | 6.25 | 5.86 | 6.05 | 653,000 | 6.04 | | 19-Oct-09 | 6.18 | 6.18 | 5.84 | 6.11 | 406,400 | 6.10 | | 16-Oct-09 | 6.30 | 6.47 | 6.02 | 6.11 | 464,900 | 6.10 | | 15-Oct-09 | 6.25 | 6.53 | 6.16 | 6.39 | 758,100 | 6.38 | | 14-Oct-09 | 6.40 | 6.40 | 6.19 | 6.29 | 641,300 | 6.28 | | 13-Oct-09 | 6.29 | 6.42 | 6.04 | 6.14 | 712,000 | 6.13 | | 12-Oct-09 | 6.55 | 6.59 | 6.21 | 6.29 | 501,500 | 6.28 | | 9-Oct-09 | 6.60 | 6.73 | 6.27 | 6.51 | 551,600 | 6.50 | | 8-Oct-09 | 6.55 | 6.65 | 6.30 | 6.64 | 783,400 | 6.63 | | 7-Oct-09 | 6.50 | 6.67 | 6.16 | 6.45 | 1,203,600 | 6.44 | | 6-Oct-09 | 6.15 | 6.60 | 6.10 | 6.23 | 525,600 | 6.22 | | 5-Oct-09 | 6.00 | 6.37 | 5.87 | 6.09 | 491,800 | 6.08 | | 2-Oct-09 | 5.92 | 6.20 | 5.67 | 5.98 | 748,200 | 5.97 | | 1-Oct-09 | 6.44 | 6.60 | 6.01 | 6.11 | 651,000 | 6.10 | | 30-Sep-09 | 6.66 | 6.74 | 6.25 | 6.47 | 880,300 | 6.46 | | 29-Sep-09 | 6.50 | 6.75 | 6.31 | 6.65 | 640,600 | 6.64 | | 28-Sep-09 | 6.22 | 6.55 | 6.12 | 6.47 | 556,400 | 6.46 | | 25-Sep-09 | 6.33 | 6.43 | 6.02 | 6.23 | 1,171,600 | 6.22 | | 24-Sep-09 | 6.75 | 6.76 | 6.12 | 6.34 | 1,101,300 | 6.33 | | 23-Sep-09 | 6.88 | 7.00 | 6.67 | 6.69 | 909,300 | 6.68 | | 22-Sep-09 | 6.97 | 7.10 | 6.78 | 6.89 | 1,321,700 | 6.88 | | 21-Sep-09 | 6.77 | 7.25 | 6.56 | 6.88 | 1,101,400 | 6.87 | | 18-Sep-09 | 7.00 | 7.09 | 6.49 | 6.88 | 4,630,200 | 6.87 | | 17-Sep-09 | 5.82 | 5.92 | 5.28 | 5.39 | 756,700 | 5.38 | | 16-Sep-09 | 5.18 | 5.95 | 5.11 | 5.85 | 982,200 | 5.84 | | 15-Sep-09 | 4.90 | 5.24 | 4.73 | 5.17 | 669,900 | 5.16 | | 14-Sep-09 | 5.00 | 5.01 | 4.74 | 4.92 | 355,800 | 4.91 | | 11-Sep-09 | 4.69 | 4.96 | 4.69 | 4.93 | 511,500 | 4.92 | | 10-Sep-09 | 4.58 | 4.78 | 4.43 | 4.67 | 341,900 | 4.66 | | 9-Sep-09 | 4.66 | 4.80 | 4.50 | 4.59 | 648,100 | 4.58 | | 8-Sep-09 | 4.49 | 4.70 | 4.38 | 4.65 | 548,900 | 4.64 | | 4-Sep-09 | 4.49 | 4.60 | 4.35 | 4.43 | 710,300 | 4.42 | | 3-Sep-09 | 4.44 | 4.60 | 4.41 | 4.50 | 475,200 | 4.49 | | 2-Sep-09 | 4.52 | 4.59 | 4.31 | 4.39 | 937,600 | 4.38 | | 1-Sep-09 | 4.95 | 5.12 | 4.48 | 4.55 | 853,800 | 4.54 | | 31-Aug-09 | 5.00 | 5.10 | 4.84 | 5.02 | 536,800 | 5.01 | | 28-Aug-09 | 5.29 | 5.33 | 5.03 | 5.07 | 589,300 | 5.06 | | 27-Aug-09 | 5.27 | 5.43 | 5.01 | 5.21 | 277,500 | 5.20 | | 26-Aug-09 | 5.13 | 5.50 | 5.08 | 5.31 | 493,900 | 5.30 | | 25-Aug-09 | 5.19 | 5.42 | 5.10 | 5.13 | 491,000 | 5.12 | | 24-Aug-09 | 5.18 | 5.50 | 5.05 | 5.17 | 840,300 | 5.16 | | 21-Aug-09 | 5.06 | 5.24 | 5.01 | 5.15 | 731,300 | 5.14 | | 20-Aug-09 | 5.07 | 5.21 | 4.93 | 4.96 | 407,400 | 4.95 | | * Close price adjusted for dividends and splits. |
|
1.43% Nasdaq 
0.06 (1.15%) 
Historical Prices
