| Date | Open | High | Low | Close | Volume | Adj Close* | | 29-May-09 | 3.99 | 4.00 | 3.99 | 3.99 | 1,962,100 | 3.99 | | 28-May-09 | 4.00 | 4.00 | 3.99 | 4.00 | 157,500 | 4.00 | | 27-May-09 | 3.99 | 4.00 | 3.99 | 3.99 | 261,600 | 3.99 | | 26-May-09 | 3.99 | 4.00 | 3.99 | 3.99 | 172,700 | 3.99 | | 22-May-09 | 3.98 | 4.00 | 3.98 | 4.00 | 93,200 | 4.00 | | 21-May-09 | 3.98 | 4.00 | 3.98 | 3.98 | 322,500 | 3.98 | | 20-May-09 | 3.99 | 4.00 | 3.98 | 4.00 | 136,800 | 4.00 | | 19-May-09 | 3.99 | 4.00 | 3.98 | 4.00 | 207,400 | 4.00 | | 18-May-09 | 3.98 | 4.00 | 3.98 | 4.00 | 555,800 | 4.00 | | 15-May-09 | 3.99 | 3.99 | 3.98 | 3.98 | 366,300 | 3.98 | | 14-May-09 | 3.99 | 3.99 | 3.98 | 3.99 | 88,000 | 3.99 | | 13-May-09 | 3.97 | 3.99 | 3.97 | 3.97 | 246,600 | 3.97 | | 12-May-09 | 3.97 | 3.99 | 3.97 | 3.97 | 490,800 | 3.97 | | 11-May-09 | 3.98 | 3.99 | 3.90 | 3.90 | 1,093,800 | 3.90 | | 8-May-09 | 3.99 | 4.00 | 3.98 | 4.00 | 86,600 | 4.00 | | 7-May-09 | 4.00 | 4.00 | 3.98 | 3.98 | 131,900 | 3.98 | | 6-May-09 | 3.99 | 4.00 | 3.98 | 4.00 | 359,100 | 4.00 | | 5-May-09 | 3.98 | 4.00 | 3.98 | 3.98 | 258,200 | 3.98 | | 4-May-09 | 3.99 | 4.01 | 3.98 | 3.99 | 162,500 | 3.99 | | 1-May-09 | 3.98 | 4.00 | 3.98 | 4.00 | 122,500 | 4.00 | | 30-Apr-09 | 3.98 | 3.99 | 3.96 | 3.96 | 202,600 | 3.96 | | 29-Apr-09 | 3.97 | 3.99 | 3.96 | 3.99 | 170,500 | 3.99 | | 28-Apr-09 | 3.99 | 3.99 | 3.97 | 3.99 | 239,600 | 3.99 | | 27-Apr-09 | 3.97 | 4.00 | 3.97 | 3.98 | 243,000 | 3.98 | | 24-Apr-09 | 3.99 | 4.00 | 3.98 | 4.00 | 151,300 | 4.00 | | 23-Apr-09 | 4.03 | 4.03 | 3.98 | 3.99 | 194,900 | 3.99 | | 22-Apr-09 | 3.96 | 4.12 | 3.96 | 4.04 | 1,896,400 | 4.04 | | 21-Apr-09 | 3.96 | 3.99 | 3.94 | 3.99 | 817,500 | 3.99 | | 20-Apr-09 | 3.96 | 3.98 | 3.95 | 3.95 | 359,600 | 3.95 | | 17-Apr-09 | 3.98 | 3.98 | 3.96 | 3.96 | 121,800 | 3.96 | | 16-Apr-09 | 3.96 | 3.98 | 3.92 | 3.98 | 593,100 | 3.98 | | 15-Apr-09 | 3.95 | 3.99 | 3.95 | 3.98 | 391,000 | 3.98 | | 14-Apr-09 | 3.97 | 3.98 | 3.93 | 3.96 | 131,200 | 3.96 | | 14-Apr-09 | $ 0.05 Dividend | | 13-Apr-09 | 3.99 | 4.00 | 3.98 | 4.00 | 101,400 | 3.95 | | 9-Apr-09 | 4.00 | 4.01 | 3.99 | 4.00 | 383,500 | 3.95 | | 8-Apr-09 | 4.01 | 4.01 | 3.98 | 4.00 | 311,200 | 3.95 | | 7-Apr-09 | 3.98 | 4.01 | 3.98 | 3.98 | 258,000 | 3.93 | | 6-Apr-09 | 3.97 | 4.02 | 3.97 | 4.01 | 212,800 | 3.96 | | 3-Apr-09 | 3.98 | 4.01 | 3.97 | 4.01 | 232,700 | 3.96 | | 2-Apr-09 | 3.98 | 3.98 | 3.96 | 3.98 | 498,400 | 3.93 | | 1-Apr-09 | 3.97 | 3.98 | 3.96 | 3.98 | 219,500 | 3.93 | | 31-Mar-09 | 3.97 | 3.98 | 3.95 | 3.95 | 562,700 | 3.90 | | 30-Mar-09 | 3.96 | 3.97 | 3.95 | 3.97 | 179,900 | 3.92 | | 27-Mar-09 | 3.96 | 3.97 | 3.95 | 3.95 | 273,300 | 3.90 | | 26-Mar-09 | 3.96 | 3.97 | 3.95 | 3.97 | 231,100 | 3.92 | | 25-Mar-09 | 3.95 | 3.96 | 3.93 | 3.95 | 262,900 | 3.90 | | 24-Mar-09 | 3.94 | 3.97 | 3.93 | 3.94 | 195,900 | 3.89 | | 23-Mar-09 | 3.98 | 3.98 | 3.94 | 3.98 | 397,600 | 3.93 | | 20-Mar-09 | 3.97 | 3.97 | 3.92 | 3.95 | 437,700 | 3.90 | | 19-Mar-09 | 3.97 | 3.97 | 3.90 | 3.97 | 731,900 | 3.92 | | 18-Mar-09 | 3.97 | 3.97 | 3.92 | 3.97 | 450,900 | 3.92 | | 17-Mar-09 | 3.90 | 4.01 | 3.90 | 4.01 | 503,600 | 3.96 | | 16-Mar-09 | 3.90 | 3.95 | 3.87 | 3.93 | 365,700 | 3.88 | | 13-Mar-09 | 3.89 | 3.90 | 3.86 | 3.88 | 212,900 | 3.83 | | 12-Mar-09 | 3.84 | 3.89 | 3.84 | 3.88 | 390,500 | 3.83 | | 11-Mar-09 | 3.85 | 3.85 | 3.83 | 3.85 | 522,800 | 3.80 | | 10-Mar-09 | 3.82 | 3.85 | 3.78 | 3.85 | 878,600 | 3.80 | | 9-Mar-09 | 3.75 | 3.79 | 3.75 | 3.78 | 979,400 | 3.73 | | 6-Mar-09 | 3.75 | 3.83 | 3.74 | 3.76 | 2,670,100 | 3.71 | | 5-Mar-09 | 3.70 | 3.85 | 3.70 | 3.74 | 4,626,800 | 3.69 | | 4-Mar-09 | 1.93 | 2.05 | 1.90 | 2.03 | 89,600 | 2.00 | | 3-Mar-09 | 2.00 | 2.00 | 1.86 | 1.87 | 129,300 | 1.85 | | 2-Mar-09 | 2.06 | 2.39 | 1.97 | 1.99 | 133,400 | 1.97 | | 27-Feb-09 | 2.05 | 2.15 | 2.01 | 2.13 | 115,700 | 2.10 | | 26-Feb-09 | 2.13 | 2.32 | 2.08 | 2.12 | 78,200 | 2.09 | | 25-Feb-09 | 2.06 | 2.42 | 1.91 | 2.09 | 131,700 | 2.06 | | * Close price adjusted for dividends and splits. |
|
1.48% Nasdaq 
Historical Prices
