| Date | Open | High | Low | Close | Volume | Adj Close* | | 3-Dec-09 | 5.17 | 5.18 | 5.12 | 5.14 | 381,300 | 5.14 | | 2-Dec-09 | 5.16 | 5.16 | 5.11 | 5.14 | 322,100 | 5.14 | | 1-Dec-09 | 5.13 | 5.16 | 5.09 | 5.16 | 445,000 | 5.16 | | 30-Nov-09 | 5.05 | 5.11 | 5.01 | 5.08 | 398,200 | 5.08 | | 27-Nov-09 | 5.05 | 5.09 | 5.00 | 5.07 | 191,200 | 5.07 | | 25-Nov-09 | 5.07 | 5.12 | 5.06 | 5.12 | 261,900 | 5.12 | | 24-Nov-09 | 5.07 | 5.07 | 5.00 | 5.07 | 252,900 | 5.07 | | 23-Nov-09 | 5.05 | 5.10 | 5.03 | 5.04 | 348,300 | 5.04 | | 20-Nov-09 | 4.98 | 5.04 | 4.98 | 5.03 | 293,900 | 5.03 | | 19-Nov-09 | 4.95 | 5.04 | 4.95 | 5.01 | 295,100 | 5.01 | | 18-Nov-09 | 5.01 | 5.05 | 4.98 | 5.05 | 254,100 | 5.05 | | 17-Nov-09 | 5.04 | 5.05 | 5.00 | 5.01 | 254,400 | 5.01 | | 16-Nov-09 | 4.99 | 5.05 | 4.99 | 5.05 | 285,700 | 5.05 | | 13-Nov-09 | 5.00 | 5.02 | 4.95 | 4.99 | 169,200 | 4.99 | | 12-Nov-09 | 5.04 | 5.07 | 4.97 | 5.00 | 150,700 | 5.00 | | 11-Nov-09 | 5.06 | 5.10 | 5.01 | 5.02 | 242,100 | 5.02 | | 10-Nov-09 | 4.99 | 5.08 | 4.96 | 5.07 | 304,900 | 5.07 | | 9-Nov-09 | 4.84 | 5.00 | 4.84 | 4.97 | 223,800 | 4.97 | | 6-Nov-09 | 4.80 | 4.90 | 4.80 | 4.85 | 174,900 | 4.85 | | 5-Nov-09 | 4.81 | 4.89 | 4.81 | 4.82 | 243,400 | 4.82 | | 4-Nov-09 | 4.82 | 4.93 | 4.80 | 4.80 | 198,500 | 4.80 | | 3-Nov-09 | 4.79 | 4.87 | 4.76 | 4.82 | 131,800 | 4.82 | | 2-Nov-09 | 4.85 | 4.95 | 4.75 | 4.79 | 254,000 | 4.79 | | 30-Oct-09 | 4.99 | 5.04 | 4.76 | 4.83 | 394,200 | 4.83 | | 29-Oct-09 | 4.95 | 5.03 | 4.93 | 4.93 | 266,700 | 4.93 | | 28-Oct-09 | 4.98 | 5.07 | 4.88 | 4.94 | 197,300 | 4.94 | | 27-Oct-09 | 5.08 | 5.12 | 4.98 | 5.06 | 271,700 | 5.06 | | 26-Oct-09 | 5.13 | 5.16 | 5.00 | 5.05 | 307,300 | 5.05 | | 23-Oct-09 | 5.13 | 5.15 | 5.10 | 5.10 | 263,800 | 5.10 | | 22-Oct-09 | 5.13 | 5.14 | 5.03 | 5.12 | 191,600 | 5.12 | | 21-Oct-09 | 5.12 | 5.14 | 5.07 | 5.08 | 191,400 | 5.08 | | 20-Oct-09 | 5.13 | 5.15 | 5.08 | 5.12 | 193,200 | 5.12 | | 19-Oct-09 | 5.11 | 5.17 | 5.11 | 5.13 | 226,400 | 5.13 | | 16-Oct-09 | 5.11 | 5.16 | 5.05 | 5.12 | 232,000 | 5.12 | | 15-Oct-09 | 5.09 | 5.15 | 5.07 | 5.13 | 175,800 | 5.13 | | 14-Oct-09 | 5.12 | 5.16 | 5.09 | 5.16 | 343,600 | 5.16 | | 13-Oct-09 | 5.06 | 5.10 | 5.02 | 5.05 | 232,100 | 5.05 | | 12-Oct-09 | 5.08 | 5.14 | 5.05 | 5.05 | 189,200 | 5.05 | | 9-Oct-09 | 5.10 | 5.12 | 5.07 | 5.07 | 145,900 | 5.07 | | 8-Oct-09 | 5.10 | 5.12 | 5.07 | 5.09 | 279,600 | 5.09 | | 7-Oct-09 | 4.99 | 5.08 | 4.99 | 5.05 | 187,900 | 5.05 | | 6-Oct-09 | 4.95 | 5.08 | 4.94 | 5.07 | 391,000 | 5.07 | | 5-Oct-09 | 4.89 | 4.93 | 4.87 | 4.90 | 226,300 | 4.90 | | 2-Oct-09 | 4.84 | 4.89 | 4.75 | 4.87 | 424,600 | 4.87 | | 1-Oct-09 | 5.00 | 5.04 | 4.93 | 4.96 | 324,500 | 4.96 | | 30-Sep-09 | 5.00 | 5.05 | 4.96 | 5.00 | 258,300 | 5.00 | | 29-Sep-09 | 5.06 | 5.06 | 4.98 | 5.00 | 206,200 | 5.00 | | 28-Sep-09 | 5.03 | 5.11 | 5.03 | 5.06 | 244,800 | 5.06 | | 25-Sep-09 | 5.02 | 5.07 | 5.00 | 5.01 | 359,800 | 5.01 | | 24-Sep-09 | 5.11 | 5.24 | 5.01 | 5.08 | 443,500 | 5.08 | | 23-Sep-09 | 5.18 | 5.22 | 5.09 | 5.13 | 499,900 | 5.13 | | 22-Sep-09 | 5.03 | 5.15 | 5.03 | 5.15 | 364,500 | 5.15 | | 21-Sep-09 | 5.00 | 5.05 | 4.96 | 5.05 | 197,700 | 5.05 | | 18-Sep-09 | 5.05 | 5.08 | 5.00 | 5.04 | 320,900 | 5.04 | | 17-Sep-09 | 5.03 | 5.07 | 4.99 | 5.02 | 334,300 | 5.02 | | 16-Sep-09 | 5.05 | 5.05 | 5.00 | 5.04 | 254,100 | 5.04 | | 15-Sep-09 | 4.96 | 5.00 | 4.95 | 5.00 | 262,700 | 5.00 | | 14-Sep-09 | 5.04 | 5.05 | 4.92 | 4.97 | 257,000 | 4.97 | | 14-Sep-09 | $ 0.16 Dividend | | 11-Sep-09 | 5.18 | 5.22 | 5.14 | 5.16 | 417,900 | 5.00 | | 10-Sep-09 | 5.17 | 5.19 | 5.11 | 5.18 | 207,800 | 5.02 | | 9-Sep-09 | 5.10 | 5.17 | 5.10 | 5.14 | 215,400 | 4.98 | | 8-Sep-09 | 5.05 | 5.15 | 5.05 | 5.15 | 313,300 | 4.99 | | 4-Sep-09 | 4.91 | 5.01 | 4.90 | 5.00 | 171,600 | 4.84 | | 3-Sep-09 | 4.85 | 5.07 | 4.61 | 4.91 | 236,600 | 4.76 | | 2-Sep-09 | 4.91 | 4.94 | 4.83 | 4.85 | 271,400 | 4.70 | | 1-Sep-09 | 4.95 | 5.04 | 4.90 | 4.93 | 261,300 | 4.78 | | * Close price adjusted for dividends and splits. |
|
0.38% Nasdaq 
Historical Prices
