| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 5.74 | 5.78 | 5.74 | 5.76 | 121,000 | 5.76 | | 24-Nov-09 | 5.73 | 5.76 | 5.70 | 5.76 | 103,900 | 5.76 | | 23-Nov-09 | 5.71 | 5.76 | 5.68 | 5.74 | 179,100 | 5.74 | | 20-Nov-09 | 5.70 | 5.80 | 5.67 | 5.76 | 134,500 | 5.76 | | 19-Nov-09 | 5.63 | 5.70 | 5.63 | 5.70 | 116,600 | 5.70 | | 18-Nov-09 | 5.67 | 5.70 | 5.65 | 5.70 | 81,700 | 5.70 | | 17-Nov-09 | 5.67 | 5.70 | 5.65 | 5.69 | 106,000 | 5.69 | | 16-Nov-09 | 5.66 | 5.71 | 5.62 | 5.66 | 97,600 | 5.66 | | 13-Nov-09 | 5.66 | 5.67 | 5.62 | 5.65 | 78,500 | 5.65 | | 12-Nov-09 | 5.62 | 5.65 | 5.61 | 5.63 | 91,400 | 5.63 | | 11-Nov-09 | 5.59 | 5.64 | 5.55 | 5.64 | 152,600 | 5.64 | | 10-Nov-09 | 5.63 | 5.64 | 5.49 | 5.60 | 224,700 | 5.60 | | 9-Nov-09 | 5.61 | 5.62 | 5.59 | 5.61 | 92,700 | 5.61 | | 9-Nov-09 | $ 0.028 Dividend | | 6-Nov-09 | 5.57 | 5.61 | 5.56 | 5.61 | 145,300 | 5.58 | | 5-Nov-09 | 5.66 | 5.69 | 5.57 | 5.57 | 239,800 | 5.54 | | 4-Nov-09 | 5.63 | 5.66 | 5.61 | 5.63 | 64,000 | 5.60 | | 3-Nov-09 | 5.60 | 5.63 | 5.57 | 5.59 | 82,100 | 5.56 | | 2-Nov-09 | 5.59 | 5.63 | 5.55 | 5.60 | 128,500 | 5.57 | | 30-Oct-09 | 5.64 | 5.70 | 5.52 | 5.57 | 204,800 | 5.54 | | 29-Oct-09 | 5.53 | 5.66 | 5.52 | 5.64 | 370,600 | 5.61 | | 28-Oct-09 | 5.82 | 5.83 | 5.43 | 5.51 | 235,100 | 5.48 | | 27-Oct-09 | 5.85 | 5.88 | 5.78 | 5.82 | 125,800 | 5.79 | | 26-Oct-09 | 5.87 | 5.89 | 5.84 | 5.87 | 70,400 | 5.84 | | 23-Oct-09 | 5.86 | 5.91 | 5.84 | 5.86 | 80,700 | 5.83 | | 22-Oct-09 | 5.77 | 5.87 | 5.77 | 5.84 | 111,500 | 5.81 | | 21-Oct-09 | 5.71 | 5.79 | 5.71 | 5.78 | 110,300 | 5.75 | | 20-Oct-09 | 5.71 | 5.75 | 5.68 | 5.74 | 145,800 | 5.71 | | 19-Oct-09 | 5.16 | 5.68 | 5.13 | 5.67 | 125,600 | 5.64 | | 16-Oct-09 | 5.63 | 5.64 | 5.58 | 5.62 | 169,900 | 5.59 | | 15-Oct-09 | 5.68 | 5.70 | 5.64 | 5.66 | 62,100 | 5.63 | | 14-Oct-09 | 5.72 | 5.72 | 5.68 | 5.70 | 73,400 | 5.67 | | 13-Oct-09 | 5.66 | 5.70 | 5.65 | 5.67 | 75,900 | 5.64 | | 12-Oct-09 | 5.70 | 5.73 | 5.65 | 5.72 | 53,200 | 5.69 | | 9-Oct-09 | 5.64 | 5.70 | 5.63 | 5.69 | 84,500 | 5.66 | | 8-Oct-09 | 5.71 | 5.71 | 5.62 | 5.63 | 82,500 | 5.60 | | 7-Oct-09 | 5.65 | 5.83 | 5.62 | 5.66 | 323,700 | 5.63 | | 7-Oct-09 | $ 0.026 Dividend | | 6-Oct-09 | 5.66 | 5.70 | 5.66 | 5.69 | 162,700 | 5.64 | | 5-Oct-09 | 5.66 | 5.67 | 5.60 | 5.67 | 106,900 | 5.62 | | 2-Oct-09 | 5.54 | 5.60 | 5.50 | 5.58 | 83,200 | 5.53 | | 1-Oct-09 | 5.55 | 5.57 | 5.54 | 5.57 | 133,500 | 5.52 | | 30-Sep-09 | 5.60 | 5.60 | 5.53 | 5.56 | 187,200 | 5.51 | | 29-Sep-09 | 5.58 | 5.62 | 5.54 | 5.56 | 257,200 | 5.51 | | 28-Sep-09 | 5.57 | 5.59 | 5.55 | 5.59 | 170,000 | 5.54 | | 25-Sep-09 | 5.56 | 5.60 | 5.50 | 5.55 | 139,200 | 5.50 | | 24-Sep-09 | 5.64 | 5.64 | 5.57 | 5.57 | 123,100 | 5.52 | | 23-Sep-09 | 5.62 | 5.70 | 5.61 | 5.62 | 202,900 | 5.57 | | 22-Sep-09 | 5.60 | 5.65 | 5.58 | 5.63 | 188,700 | 5.58 | | 21-Sep-09 | 5.51 | 5.61 | 5.51 | 5.57 | 108,600 | 5.52 | | 18-Sep-09 | 5.48 | 5.54 | 5.45 | 5.54 | 70,900 | 5.49 | | 17-Sep-09 | 5.44 | 5.46 | 5.41 | 5.46 | 125,400 | 5.41 | | 16-Sep-09 | 5.40 | 5.45 | 5.39 | 5.43 | 169,600 | 5.38 | | 15-Sep-09 | 5.40 | 5.40 | 5.36 | 5.40 | 101,200 | 5.35 | | 14-Sep-09 | 5.32 | 5.38 | 5.29 | 5.38 | 70,100 | 5.33 | | 11-Sep-09 | 5.37 | 5.38 | 5.30 | 5.34 | 87,400 | 5.29 | | 10-Sep-09 | 5.31 | 5.35 | 5.30 | 5.34 | 125,700 | 5.29 | | 9-Sep-09 | 5.28 | 5.31 | 5.27 | 5.29 | 115,600 | 5.24 | | 8-Sep-09 | 5.28 | 5.30 | 5.24 | 5.28 | 119,600 | 5.23 | | 8-Sep-09 | $ 0.026 Dividend | | 4-Sep-09 | 5.23 | 5.28 | 5.20 | 5.25 | 88,800 | 5.17 | | 3-Sep-09 | 5.16 | 5.21 | 5.15 | 5.20 | 98,900 | 5.12 | | 2-Sep-09 | 5.21 | 5.21 | 5.13 | 5.14 | 118,900 | 5.07 | | 1-Sep-09 | 5.17 | 5.19 | 5.12 | 5.18 | 76,000 | 5.11 | | 31-Aug-09 | 5.23 | 5.23 | 5.15 | 5.16 | 103,300 | 5.09 | | 28-Aug-09 | 5.20 | 5.25 | 5.19 | 5.23 | 138,200 | 5.15 | | 27-Aug-09 | 5.15 | 5.17 | 5.12 | 5.17 | 52,200 | 5.10 | | 26-Aug-09 | 5.13 | 5.16 | 5.11 | 5.13 | 169,500 | 5.06 | | 25-Aug-09 | 5.08 | 5.16 | 5.08 | 5.16 | 124,200 | 5.09 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 0.00%
Historical Prices
