| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 4.77 | 4.78 | 4.61 | 4.67 | 154,300 | 4.67 | | 24-Nov-09 | 4.56 | 4.81 | 4.46 | 4.71 | 241,600 | 4.71 | | 23-Nov-09 | 4.62 | 4.63 | 4.50 | 4.60 | 190,200 | 4.60 | | 20-Nov-09 | 4.54 | 4.68 | 4.45 | 4.59 | 180,600 | 4.59 | | 19-Nov-09 | 4.62 | 4.74 | 4.45 | 4.60 | 211,900 | 4.60 | | 18-Nov-09 | 4.70 | 4.77 | 4.61 | 4.67 | 140,800 | 4.67 | | 17-Nov-09 | 4.69 | 4.72 | 4.60 | 4.67 | 96,200 | 4.67 | | 16-Nov-09 | 4.85 | 4.85 | 4.62 | 4.75 | 192,400 | 4.75 | | 13-Nov-09 | 4.75 | 4.77 | 4.59 | 4.77 | 115,000 | 4.77 | | 12-Nov-09 | 4.76 | 4.76 | 4.56 | 4.70 | 168,800 | 4.70 | | 11-Nov-09 | 4.99 | 4.99 | 4.74 | 4.83 | 198,700 | 4.83 | | 10-Nov-09 | 4.87 | 4.93 | 4.80 | 4.90 | 267,300 | 4.90 | | 9-Nov-09 | 4.90 | 4.92 | 4.76 | 4.86 | 249,500 | 4.86 | | 6-Nov-09 | 4.84 | 4.92 | 4.67 | 4.83 | 106,000 | 4.83 | | 5-Nov-09 | 4.77 | 4.98 | 4.77 | 4.94 | 211,200 | 4.94 | | 5-Nov-09 | $ 0.025 Dividend | | 4-Nov-09 | 4.88 | 4.90 | 4.75 | 4.83 | 186,300 | 4.80 | | 3-Nov-09 | 4.58 | 4.77 | 4.42 | 4.77 | 214,100 | 4.75 | | 2-Nov-09 | 4.83 | 4.86 | 4.41 | 4.60 | 282,400 | 4.58 | | 30-Oct-09 | 4.86 | 4.90 | 4.50 | 4.74 | 304,700 | 4.72 | | 29-Oct-09 | 4.81 | 4.87 | 4.67 | 4.82 | 176,800 | 4.80 | | 28-Oct-09 | 4.76 | 4.79 | 4.60 | 4.66 | 467,500 | 4.64 | | 27-Oct-09 | 5.01 | 5.14 | 4.80 | 4.83 | 333,100 | 4.80 | | 26-Oct-09 | 5.15 | 5.28 | 4.90 | 5.05 | 602,100 | 5.02 | | 23-Oct-09 | 5.09 | 5.20 | 5.09 | 5.19 | 184,600 | 5.16 | | 22-Oct-09 | 5.06 | 5.20 | 5.00 | 5.09 | 329,800 | 5.06 | | 21-Oct-09 | 5.20 | 5.38 | 5.00 | 5.13 | 668,100 | 5.10 | | 20-Oct-09 | 5.00 | 5.34 | 4.96 | 5.16 | 961,400 | 5.13 | | 19-Oct-09 | 4.95 | 5.01 | 4.85 | 4.93 | 577,200 | 4.90 | | 16-Oct-09 | 5.01 | 5.04 | 4.62 | 4.64 | 528,200 | 4.62 | | 15-Oct-09 | 5.05 | 5.06 | 4.90 | 4.97 | 402,700 | 4.94 | | 14-Oct-09 | 4.78 | 5.05 | 4.72 | 5.03 | 984,600 | 5.00 | | 13-Oct-09 | 4.56 | 4.66 | 4.53 | 4.62 | 263,800 | 4.60 | | 12-Oct-09 | 4.69 | 4.70 | 4.50 | 4.57 | 209,500 | 4.55 | | 9-Oct-09 | 4.75 | 4.79 | 4.58 | 4.61 | 295,300 | 4.59 | | 8-Oct-09 | 4.49 | 4.82 | 4.45 | 4.70 | 754,500 | 4.68 | | 7-Oct-09 | 4.45 | 4.49 | 4.36 | 4.43 | 210,100 | 4.41 | | 6-Oct-09 | 4.46 | 4.46 | 4.33 | 4.45 | 318,200 | 4.43 | | 5-Oct-09 | 4.08 | 4.23 | 4.06 | 4.18 | 212,500 | 4.16 | | 2-Oct-09 | 4.01 | 4.15 | 4.00 | 4.13 | 330,600 | 4.11 | | 1-Oct-09 | 4.30 | 4.30 | 4.05 | 4.19 | 476,200 | 4.17 | | 30-Sep-09 | 4.40 | 4.45 | 4.26 | 4.30 | 197,100 | 4.28 | | 29-Sep-09 | 4.38 | 4.47 | 4.31 | 4.34 | 295,900 | 4.32 | | 28-Sep-09 | 4.34 | 4.49 | 4.24 | 4.43 | 266,400 | 4.41 | | 25-Sep-09 | 4.60 | 4.60 | 4.36 | 4.38 | 380,600 | 4.36 | | 24-Sep-09 | 4.72 | 4.78 | 4.40 | 4.60 | 806,300 | 4.58 | | 23-Sep-09 | 4.90 | 4.94 | 4.67 | 4.71 | 633,000 | 4.69 | | 22-Sep-09 | 4.98 | 5.08 | 4.83 | 4.87 | 687,300 | 4.84 | | 21-Sep-09 | 4.54 | 5.08 | 4.25 | 4.87 | 948,100 | 4.84 | | 18-Sep-09 | 5.00 | 5.14 | 4.05 | 4.48 | 3,225,500 | 4.46 | | 17-Sep-09 | 4.22 | 4.81 | 4.21 | 4.55 | 1,223,100 | 4.53 | | 16-Sep-09 | 4.28 | 4.33 | 4.15 | 4.22 | 642,300 | 4.20 | | 15-Sep-09 | 4.36 | 4.47 | 4.09 | 4.11 | 974,500 | 4.09 | | 14-Sep-09 | 3.79 | 4.38 | 3.75 | 4.27 | 1,204,400 | 4.25 | | 11-Sep-09 | 3.56 | 3.92 | 3.56 | 3.87 | 1,502,600 | 3.85 | | 10-Sep-09 | 3.48 | 3.60 | 3.40 | 3.54 | 694,400 | 3.52 | | 9-Sep-09 | 3.40 | 3.49 | 3.39 | 3.45 | 244,500 | 3.43 | | 8-Sep-09 | 3.45 | 3.51 | 3.40 | 3.43 | 239,100 | 3.41 | | 4-Sep-09 | 3.25 | 3.40 | 3.15 | 3.39 | 612,600 | 3.37 | | 3-Sep-09 | 3.23 | 3.29 | 3.22 | 3.25 | 89,100 | 3.23 | | 2-Sep-09 | 3.26 | 3.30 | 3.22 | 3.25 | 157,000 | 3.23 | | 1-Sep-09 | 3.35 | 3.41 | 3.28 | 3.29 | 257,900 | 3.27 | | 31-Aug-09 | 3.39 | 3.40 | 3.33 | 3.35 | 231,100 | 3.33 | | 28-Aug-09 | 3.43 | 3.47 | 3.36 | 3.40 | 188,500 | 3.38 | | 27-Aug-09 | 3.44 | 3.45 | 3.37 | 3.45 | 142,200 | 3.43 | | 26-Aug-09 | 3.45 | 3.45 | 3.35 | 3.44 | 147,700 | 3.42 | | 25-Aug-09 | 3.46 | 3.47 | 3.39 | 3.46 | 191,900 | 3.44 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
0.04 (0.85%) 
Historical Prices
