| Date | Open | High | Low | Close | Volume | Adj Close* | | 18-Dec-09 | 5.96 | 5.96 | 5.94 | 5.96 | 160,200 | 5.96 | | 17-Dec-09 | 5.99 | 5.99 | 5.93 | 5.96 | 209,900 | 5.96 | | 16-Dec-09 | 6.00 | 6.00 | 5.94 | 5.96 | 292,300 | 5.96 | | 16-Dec-09 | $ 0.053 Dividend | | 15-Dec-09 | 6.05 | 6.06 | 6.00 | 6.05 | 350,400 | 6.00 | | 14-Dec-09 | 6.00 | 6.05 | 5.98 | 6.02 | 383,600 | 5.97 | | 11-Dec-09 | 5.89 | 6.00 | 5.89 | 5.98 | 352,400 | 5.93 | | 10-Dec-09 | 5.88 | 5.90 | 5.82 | 5.90 | 335,400 | 5.85 | | 9-Dec-09 | 5.84 | 5.84 | 5.80 | 5.84 | 162,500 | 5.79 | | 8-Dec-09 | 5.76 | 5.83 | 5.75 | 5.82 | 197,600 | 5.77 | | 7-Dec-09 | 5.65 | 5.80 | 5.65 | 5.76 | 222,500 | 5.71 | | 4-Dec-09 | 5.85 | 5.86 | 5.77 | 5.79 | 212,100 | 5.74 | | 3-Dec-09 | 5.84 | 5.85 | 5.80 | 5.85 | 244,000 | 5.80 | | 2-Dec-09 | 5.80 | 5.83 | 5.77 | 5.83 | 251,100 | 5.78 | | 1-Dec-09 | 5.73 | 5.80 | 5.73 | 5.80 | 265,400 | 5.75 | | 30-Nov-09 | 5.72 | 5.75 | 5.70 | 5.73 | 200,300 | 5.68 | | 27-Nov-09 | 5.64 | 5.73 | 5.64 | 5.73 | 103,900 | 5.68 | | 25-Nov-09 | 5.64 | 5.72 | 5.62 | 5.72 | 201,100 | 5.67 | | 24-Nov-09 | 5.57 | 5.65 | 5.56 | 5.61 | 291,100 | 5.56 | | 23-Nov-09 | 5.66 | 5.66 | 5.53 | 5.55 | 328,100 | 5.50 | | 20-Nov-09 | 5.64 | 5.65 | 5.51 | 5.58 | 466,000 | 5.53 | | 19-Nov-09 | 5.69 | 5.69 | 5.59 | 5.59 | 258,200 | 5.54 | | 18-Nov-09 | 5.67 | 5.70 | 5.62 | 5.65 | 263,400 | 5.60 | | 18-Nov-09 | $ 0.053 Dividend | | 17-Nov-09 | 5.69 | 5.72 | 5.69 | 5.70 | 306,400 | 5.60 | | 16-Nov-09 | 5.64 | 5.70 | 5.62 | 5.68 | 227,800 | 5.58 | | 13-Nov-09 | 5.67 | 5.67 | 5.60 | 5.60 | 201,700 | 5.50 | | 12-Nov-09 | 5.69 | 5.71 | 5.58 | 5.58 | 192,300 | 5.48 | | 11-Nov-09 | 5.70 | 5.72 | 5.63 | 5.67 | 211,000 | 5.57 | | 10-Nov-09 | 5.70 | 5.72 | 5.65 | 5.65 | 242,900 | 5.55 | | 9-Nov-09 | 5.61 | 5.69 | 5.60 | 5.66 | 256,700 | 5.56 | | 6-Nov-09 | 5.43 | 5.57 | 5.43 | 5.56 | 188,900 | 5.46 | | 5-Nov-09 | 5.55 | 5.55 | 5.49 | 5.52 | 345,700 | 5.42 | | 4-Nov-09 | 5.51 | 5.52 | 5.49 | 5.49 | 297,100 | 5.39 | | 3-Nov-09 | 5.50 | 5.53 | 5.47 | 5.47 | 297,100 | 5.37 | | 2-Nov-09 | 5.39 | 5.54 | 5.39 | 5.49 | 283,500 | 5.39 | | 30-Oct-09 | 5.59 | 5.59 | 5.40 | 5.41 | 324,900 | 5.31 | | 29-Oct-09 | 5.40 | 5.55 | 5.40 | 5.50 | 415,300 | 5.40 | | 28-Oct-09 | 5.78 | 5.80 | 5.18 | 5.39 | 996,200 | 5.29 | | 27-Oct-09 | 5.83 | 5.84 | 5.71 | 5.76 | 264,300 | 5.66 | | 26-Oct-09 | 5.86 | 5.88 | 5.77 | 5.81 | 373,900 | 5.71 | | 23-Oct-09 | 5.86 | 5.88 | 5.82 | 5.84 | 217,700 | 5.74 | | 22-Oct-09 | 5.81 | 5.85 | 5.81 | 5.84 | 214,600 | 5.74 | | 21-Oct-09 | 5.80 | 5.82 | 5.76 | 5.78 | 320,700 | 5.68 | | 21-Oct-09 | $ 0.053 Dividend | | 20-Oct-09 | 5.87 | 5.88 | 5.82 | 5.86 | 241,000 | 5.70 | | 19-Oct-09 | 5.82 | 5.88 | 5.82 | 5.84 | 241,500 | 5.68 | | 16-Oct-09 | 5.81 | 5.84 | 5.77 | 5.84 | 175,100 | 5.68 | | 15-Oct-09 | 5.86 | 5.88 | 5.77 | 5.80 | 238,100 | 5.64 | | 14-Oct-09 | 5.81 | 5.87 | 5.79 | 5.86 | 274,700 | 5.70 | | 13-Oct-09 | 5.82 | 5.82 | 5.73 | 5.78 | 172,000 | 5.62 | | 12-Oct-09 | 5.78 | 5.85 | 5.73 | 5.81 | 234,600 | 5.65 | | 9-Oct-09 | 5.77 | 5.81 | 5.75 | 5.81 | 167,600 | 5.65 | | 8-Oct-09 | 5.76 | 5.81 | 5.73 | 5.78 | 232,000 | 5.62 | | 7-Oct-09 | 5.74 | 5.76 | 5.68 | 5.74 | 248,300 | 5.59 | | 6-Oct-09 | 5.77 | 5.78 | 5.67 | 5.69 | 342,400 | 5.54 | | 5-Oct-09 | 5.76 | 5.83 | 5.70 | 5.73 | 267,100 | 5.58 | | 2-Oct-09 | 5.80 | 5.80 | 5.57 | 5.73 | 318,600 | 5.58 | | 1-Oct-09 | 5.83 | 5.84 | 5.68 | 5.79 | 380,200 | 5.63 | | 30-Sep-09 | 5.75 | 5.82 | 5.73 | 5.82 | 249,900 | 5.66 | | 29-Sep-09 | 5.74 | 5.79 | 5.73 | 5.78 | 192,900 | 5.62 | | 28-Sep-09 | 5.73 | 5.80 | 5.73 | 5.76 | 238,800 | 5.61 | | 25-Sep-09 | 5.70 | 5.76 | 5.69 | 5.76 | 181,100 | 5.61 | | 24-Sep-09 | 5.70 | 5.76 | 5.67 | 5.69 | 186,600 | 5.54 | | 23-Sep-09 | 5.71 | 5.74 | 5.65 | 5.74 | 257,800 | 5.59 | | 22-Sep-09 | 5.65 | 5.69 | 5.62 | 5.67 | 268,200 | 5.52 | | 21-Sep-09 | 5.67 | 5.71 | 5.63 | 5.63 | 170,200 | 5.48 | | 18-Sep-09 | 5.72 | 5.74 | 5.66 | 5.71 | 182,600 | 5.56 | | 17-Sep-09 | 5.69 | 5.72 | 5.66 | 5.68 | 247,100 | 5.53 | | * Close price adjusted for dividends and splits. |
|
0.20% Nasdaq 
Historical Prices
