| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 3.25 | 3.27 | 3.23 | 3.26 | 101,600 | 3.26 | | 24-Nov-09 | 3.23 | 3.27 | 3.22 | 3.25 | 156,700 | 3.25 | | 23-Nov-09 | 3.27 | 3.27 | 3.21 | 3.24 | 78,100 | 3.24 | | 20-Nov-09 | 3.21 | 3.25 | 3.20 | 3.21 | 157,900 | 3.21 | | 19-Nov-09 | 3.17 | 3.21 | 3.17 | 3.19 | 125,800 | 3.19 | | 18-Nov-09 | 3.19 | 3.21 | 3.18 | 3.21 | 85,500 | 3.21 | | 17-Nov-09 | 3.21 | 3.21 | 3.17 | 3.19 | 122,100 | 3.19 | | 16-Nov-09 | 3.20 | 3.22 | 3.16 | 3.18 | 125,600 | 3.18 | | 13-Nov-09 | 3.22 | 3.22 | 3.15 | 3.16 | 154,500 | 3.16 | | 12-Nov-09 | 3.25 | 3.25 | 3.17 | 3.18 | 168,700 | 3.18 | | 11-Nov-09 | 3.17 | 3.25 | 3.16 | 3.24 | 349,100 | 3.24 | | 10-Nov-09 | 3.14 | 3.19 | 3.14 | 3.16 | 92,900 | 3.16 | | 9-Nov-09 | 3.15 | 3.19 | 3.15 | 3.18 | 139,600 | 3.18 | | 6-Nov-09 | 3.16 | 3.16 | 3.14 | 3.15 | 108,500 | 3.15 | | 5-Nov-09 | 3.13 | 3.16 | 3.10 | 3.15 | 155,600 | 3.15 | | 4-Nov-09 | 3.15 | 3.17 | 3.13 | 3.14 | 113,600 | 3.14 | | 3-Nov-09 | 3.15 | 3.17 | 3.12 | 3.12 | 95,800 | 3.12 | | 2-Nov-09 | 3.12 | 3.22 | 3.12 | 3.16 | 120,200 | 3.16 | | 2-Nov-09 | $ 0.027 Dividend | | 30-Oct-09 | 3.21 | 3.25 | 3.16 | 3.20 | 202,400 | 3.17 | | 29-Oct-09 | 3.15 | 3.24 | 3.14 | 3.24 | 186,800 | 3.21 | | 28-Oct-09 | 3.28 | 3.28 | 3.18 | 3.18 | 215,000 | 3.15 | | 27-Oct-09 | 3.25 | 3.28 | 3.25 | 3.28 | 72,300 | 3.25 | | 26-Oct-09 | 3.31 | 3.32 | 3.25 | 3.25 | 168,400 | 3.22 | | 23-Oct-09 | 3.26 | 3.32 | 3.26 | 3.31 | 145,400 | 3.28 | | 22-Oct-09 | 3.23 | 3.30 | 3.23 | 3.27 | 149,100 | 3.24 | | 21-Oct-09 | 3.22 | 3.29 | 3.22 | 3.22 | 168,500 | 3.19 | | 20-Oct-09 | 3.29 | 3.29 | 3.22 | 3.23 | 102,000 | 3.20 | | 19-Oct-09 | 3.24 | 3.26 | 3.22 | 3.25 | 128,800 | 3.22 | | 16-Oct-09 | 3.24 | 3.24 | 3.21 | 3.24 | 179,300 | 3.21 | | 15-Oct-09 | 3.23 | 3.23 | 3.19 | 3.22 | 79,500 | 3.19 | | 14-Oct-09 | 3.18 | 3.22 | 3.18 | 3.21 | 118,800 | 3.18 | | 13-Oct-09 | 3.22 | 3.22 | 3.17 | 3.20 | 175,000 | 3.17 | | 12-Oct-09 | 3.21 | 3.23 | 3.19 | 3.19 | 102,800 | 3.16 | | 9-Oct-09 | 3.22 | 3.24 | 3.21 | 3.22 | 201,300 | 3.19 | | 8-Oct-09 | 3.20 | 3.24 | 3.20 | 3.22 | 195,000 | 3.19 | | 7-Oct-09 | 3.24 | 3.24 | 3.19 | 3.20 | 85,100 | 3.17 | | 6-Oct-09 | 3.16 | 3.25 | 3.16 | 3.19 | 201,500 | 3.16 | | 5-Oct-09 | 3.15 | 3.20 | 3.15 | 3.15 | 215,800 | 3.12 | | 2-Oct-09 | 3.18 | 3.19 | 3.13 | 3.17 | 206,300 | 3.14 | | 2-Oct-09 | $ 0.027 Dividend | | 1-Oct-09 | 3.22 | 3.24 | 3.22 | 3.22 | 277,900 | 3.17 | | 30-Sep-09 | 3.23 | 3.24 | 3.22 | 3.22 | 101,600 | 3.17 | | 29-Sep-09 | 3.25 | 3.26 | 3.22 | 3.22 | 159,800 | 3.17 | | 28-Sep-09 | 3.22 | 3.26 | 3.22 | 3.23 | 111,700 | 3.18 | | 25-Sep-09 | 3.23 | 3.25 | 3.22 | 3.22 | 198,600 | 3.17 | | 24-Sep-09 | 3.23 | 3.25 | 3.23 | 3.23 | 298,500 | 3.18 | | 23-Sep-09 | 3.24 | 3.25 | 3.22 | 3.22 | 149,700 | 3.17 | | 22-Sep-09 | 3.25 | 3.25 | 3.20 | 3.24 | 203,700 | 3.19 | | 21-Sep-09 | 3.20 | 3.27 | 3.19 | 3.22 | 187,600 | 3.17 | | 18-Sep-09 | 3.29 | 3.29 | 3.21 | 3.22 | 166,900 | 3.17 | | 17-Sep-09 | 3.26 | 3.28 | 3.20 | 3.28 | 170,800 | 3.23 | | 16-Sep-09 | 3.26 | 3.26 | 3.21 | 3.25 | 183,400 | 3.20 | | 15-Sep-09 | 3.22 | 3.23 | 3.19 | 3.23 | 101,000 | 3.18 | | 14-Sep-09 | 3.17 | 3.22 | 3.17 | 3.21 | 94,100 | 3.16 | | 11-Sep-09 | 3.23 | 3.23 | 3.15 | 3.21 | 206,100 | 3.16 | | 10-Sep-09 | 3.15 | 3.21 | 3.15 | 3.21 | 95,600 | 3.16 | | 9-Sep-09 | 3.18 | 3.18 | 3.14 | 3.17 | 77,500 | 3.12 | | 8-Sep-09 | 3.10 | 3.20 | 3.07 | 3.16 | 254,500 | 3.11 | | 4-Sep-09 | 3.05 | 3.10 | 3.04 | 3.07 | 141,600 | 3.02 | | 3-Sep-09 | 3.07 | 3.08 | 3.04 | 3.06 | 122,800 | 3.01 | | 3-Sep-09 | $ 0.027 Dividend | | 2-Sep-09 | 3.10 | 3.11 | 3.07 | 3.08 | 165,200 | 3.00 | | 1-Sep-09 | 3.17 | 3.19 | 3.11 | 3.12 | 221,500 | 3.04 | | 31-Aug-09 | 3.20 | 3.20 | 3.12 | 3.17 | 274,900 | 3.09 | | 28-Aug-09 | 3.19 | 3.21 | 3.15 | 3.18 | 177,600 | 3.10 | | 27-Aug-09 | 3.20 | 3.21 | 3.16 | 3.18 | 152,400 | 3.10 | | 26-Aug-09 | 3.17 | 3.21 | 3.15 | 3.21 | 202,700 | 3.13 | | 25-Aug-09 | 3.17 | 3.17 | 3.13 | 3.17 | 156,300 | 3.09 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
Historical Prices
