| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 4.98 | 5.02 | 4.86 | 4.88 | 109,800 | 4.88 | | 24-Nov-09 | 5.00 | 5.01 | 4.91 | 4.96 | 257,900 | 4.96 | | 23-Nov-09 | 5.00 | 5.14 | 4.92 | 5.02 | 541,200 | 5.02 | | 20-Nov-09 | 4.89 | 4.97 | 4.85 | 4.91 | 285,100 | 4.91 | | 19-Nov-09 | 4.96 | 5.04 | 4.90 | 4.93 | 274,700 | 4.93 | | 18-Nov-09 | 5.11 | 5.14 | 4.94 | 5.05 | 1,303,000 | 5.05 | | 17-Nov-09 | 5.22 | 5.31 | 5.12 | 5.14 | 509,900 | 5.14 | | 16-Nov-09 | 5.11 | 5.29 | 5.05 | 5.25 | 230,000 | 5.25 | | 13-Nov-09 | 5.05 | 5.15 | 4.97 | 5.05 | 246,900 | 5.05 | | 12-Nov-09 | 5.12 | 5.15 | 5.00 | 5.00 | 441,600 | 5.00 | | 11-Nov-09 | 5.15 | 5.15 | 4.98 | 5.15 | 180,600 | 5.15 | | 10-Nov-09 | 5.16 | 5.23 | 4.95 | 5.06 | 260,000 | 5.06 | | 9-Nov-09 | 5.12 | 5.30 | 5.08 | 5.19 | 367,600 | 5.19 | | 6-Nov-09 | 5.19 | 5.29 | 5.03 | 5.15 | 297,700 | 5.15 | | 5-Nov-09 | 5.18 | 5.39 | 5.12 | 5.29 | 296,200 | 5.29 | | 4-Nov-09 | 5.35 | 5.45 | 5.09 | 5.12 | 435,600 | 5.12 | | 3-Nov-09 | 5.06 | 5.43 | 5.03 | 5.41 | 898,100 | 5.41 | | 2-Nov-09 | 5.07 | 5.25 | 4.96 | 5.10 | 289,900 | 5.10 | | 30-Oct-09 | 5.14 | 5.25 | 4.92 | 5.01 | 409,000 | 5.01 | | 29-Oct-09 | 5.16 | 5.40 | 5.13 | 5.18 | 359,400 | 5.18 | | 28-Oct-09 | 5.20 | 5.31 | 5.12 | 5.18 | 459,100 | 5.18 | | 28-Oct-09 | $ 0.05 Dividend | | 27-Oct-09 | 5.20 | 5.35 | 5.14 | 5.28 | 348,700 | 5.23 | | 26-Oct-09 | 5.12 | 5.27 | 5.02 | 5.17 | 597,200 | 5.12 | | 23-Oct-09 | 5.08 | 5.12 | 4.95 | 5.09 | 678,000 | 5.04 | | 22-Oct-09 | 5.18 | 5.23 | 4.72 | 5.08 | 707,900 | 5.03 | | 21-Oct-09 | 5.30 | 5.53 | 5.13 | 5.22 | 372,200 | 5.17 | | 20-Oct-09 | 5.39 | 5.45 | 5.30 | 5.37 | 251,600 | 5.32 | | 19-Oct-09 | 5.44 | 5.52 | 5.35 | 5.40 | 130,100 | 5.35 | | 16-Oct-09 | 5.51 | 5.58 | 5.36 | 5.37 | 251,100 | 5.32 | | 15-Oct-09 | 5.72 | 5.79 | 5.55 | 5.57 | 189,200 | 5.52 | | 14-Oct-09 | 5.80 | 5.87 | 5.63 | 5.76 | 321,500 | 5.71 | | 13-Oct-09 | 5.82 | 5.86 | 5.48 | 5.73 | 276,700 | 5.68 | | 12-Oct-09 | 5.93 | 5.93 | 5.78 | 5.82 | 148,800 | 5.76 | | 9-Oct-09 | 5.74 | 5.89 | 5.63 | 5.89 | 459,600 | 5.83 | | 8-Oct-09 | 5.96 | 5.96 | 5.73 | 5.76 | 444,700 | 5.71 | | 7-Oct-09 | 5.73 | 5.92 | 5.68 | 5.83 | 257,400 | 5.77 | | 6-Oct-09 | 5.60 | 6.01 | 5.60 | 5.74 | 325,600 | 5.69 | | 5-Oct-09 | 5.50 | 5.65 | 5.40 | 5.53 | 308,700 | 5.48 | | 2-Oct-09 | 5.61 | 5.66 | 5.40 | 5.53 | 261,900 | 5.48 | | 1-Oct-09 | 5.91 | 5.95 | 5.69 | 5.69 | 373,600 | 5.64 | | 30-Sep-09 | 5.98 | 6.04 | 5.85 | 5.93 | 589,700 | 5.87 | | 29-Sep-09 | 6.16 | 6.17 | 5.80 | 5.98 | 371,500 | 5.92 | | 28-Sep-09 | 6.07 | 6.24 | 6.00 | 6.16 | 336,800 | 6.10 | | 25-Sep-09 | 5.98 | 6.17 | 5.95 | 6.01 | 349,900 | 5.95 | | 24-Sep-09 | 6.05 | 6.05 | 5.85 | 5.99 | 417,400 | 5.93 | | 23-Sep-09 | 6.14 | 6.18 | 5.99 | 6.00 | 373,900 | 5.94 | | 22-Sep-09 | 6.15 | 6.16 | 5.97 | 6.12 | 274,800 | 6.06 | | 21-Sep-09 | 6.11 | 6.21 | 5.86 | 6.06 | 349,800 | 6.00 | | 18-Sep-09 | 6.10 | 6.21 | 5.74 | 6.18 | 1,152,100 | 6.12 | | 17-Sep-09 | 6.37 | 6.44 | 6.31 | 6.39 | 728,600 | 6.33 | | 16-Sep-09 | 6.14 | 6.44 | 6.09 | 6.37 | 1,197,000 | 6.31 | | 15-Sep-09 | 5.98 | 6.17 | 5.95 | 6.09 | 542,900 | 6.03 | | 14-Sep-09 | 5.76 | 6.09 | 5.76 | 6.00 | 373,600 | 5.94 | | 11-Sep-09 | 5.88 | 5.93 | 5.75 | 5.82 | 158,900 | 5.76 | | 10-Sep-09 | 5.71 | 5.90 | 5.65 | 5.89 | 424,300 | 5.83 | | 9-Sep-09 | 5.56 | 5.72 | 5.46 | 5.71 | 318,100 | 5.66 | | 8-Sep-09 | 5.68 | 5.72 | 5.33 | 5.56 | 803,600 | 5.51 | | 4-Sep-09 | 5.61 | 5.69 | 5.43 | 5.68 | 373,000 | 5.63 | | 3-Sep-09 | 5.51 | 5.67 | 5.38 | 5.60 | 344,900 | 5.55 | | 2-Sep-09 | 5.43 | 5.50 | 5.35 | 5.50 | 308,100 | 5.45 | | 1-Sep-09 | 5.78 | 6.14 | 5.39 | 5.46 | 435,700 | 5.41 | | 31-Aug-09 | 5.84 | 6.06 | 5.70 | 5.85 | 430,300 | 5.79 | | 28-Aug-09 | 6.02 | 6.05 | 5.85 | 5.97 | 180,700 | 5.91 | | 27-Aug-09 | 6.13 | 6.13 | 5.91 | 5.94 | 246,000 | 5.88 | | 26-Aug-09 | 6.11 | 6.15 | 5.99 | 6.11 | 250,200 | 6.05 | | 25-Aug-09 | 5.91 | 6.17 | 5.91 | 6.11 | 475,100 | 6.05 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
0.08 (1.61%) 
Historical Prices
