| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 5.68 | 5.73 | 5.63 | 5.68 | 152,100 | 5.68 | | 20-Nov-09 | 5.51 | 5.62 | 5.46 | 5.54 | 159,700 | 5.54 | | 19-Nov-09 | 5.67 | 5.75 | 5.52 | 5.56 | 332,100 | 5.56 | | 18-Nov-09 | 5.47 | 5.80 | 5.47 | 5.75 | 468,200 | 5.75 | | 17-Nov-09 | 5.42 | 5.48 | 5.35 | 5.47 | 142,900 | 5.47 | | 16-Nov-09 | 5.28 | 5.45 | 5.26 | 5.44 | 467,000 | 5.44 | | 13-Nov-09 | 5.26 | 5.39 | 5.20 | 5.23 | 189,100 | 5.23 | | 12-Nov-09 | 5.26 | 5.35 | 5.22 | 5.24 | 279,600 | 5.24 | | 11-Nov-09 | 5.36 | 5.37 | 5.19 | 5.28 | 278,600 | 5.28 | | 10-Nov-09 | 5.28 | 5.37 | 5.10 | 5.26 | 259,400 | 5.26 | | 9-Nov-09 | 5.36 | 5.38 | 5.16 | 5.31 | 290,600 | 5.31 | | 6-Nov-09 | 5.25 | 5.41 | 5.19 | 5.27 | 112,900 | 5.27 | | 5-Nov-09 | 5.21 | 5.41 | 5.10 | 5.35 | 293,600 | 5.35 | | 4-Nov-09 | 5.32 | 5.47 | 5.09 | 5.11 | 246,300 | 5.11 | | 3-Nov-09 | 5.19 | 5.29 | 5.00 | 5.22 | 205,800 | 5.22 | | 2-Nov-09 | 5.30 | 5.33 | 5.00 | 5.29 | 350,700 | 5.29 | | 30-Oct-09 | 5.55 | 5.60 | 5.18 | 5.25 | 298,300 | 5.25 | | 29-Oct-09 | 5.50 | 5.66 | 5.36 | 5.60 | 240,600 | 5.60 | | 28-Oct-09 | 5.49 | 5.68 | 5.40 | 5.43 | 331,100 | 5.43 | | 27-Oct-09 | 5.74 | 5.85 | 5.36 | 5.49 | 301,400 | 5.49 | | 26-Oct-09 | 5.95 | 5.98 | 5.61 | 5.69 | 326,000 | 5.69 | | 23-Oct-09 | 6.85 | 6.92 | 5.75 | 5.93 | 743,700 | 5.93 | | 22-Oct-09 | 6.21 | 6.39 | 5.86 | 6.37 | 254,200 | 6.37 | | 21-Oct-09 | 5.83 | 6.46 | 5.83 | 6.12 | 419,300 | 6.12 | | 20-Oct-09 | 5.95 | 6.00 | 5.66 | 5.84 | 227,900 | 5.84 | | 19-Oct-09 | 6.05 | 6.09 | 5.91 | 5.99 | 229,600 | 5.99 | | 16-Oct-09 | 5.93 | 6.03 | 5.76 | 6.00 | 155,100 | 6.00 | | 15-Oct-09 | 5.93 | 6.06 | 5.88 | 6.00 | 95,100 | 6.00 | | 14-Oct-09 | 5.96 | 6.01 | 5.79 | 6.01 | 171,200 | 6.01 | | 13-Oct-09 | 5.79 | 6.05 | 5.76 | 5.80 | 110,700 | 5.80 | | 12-Oct-09 | 6.06 | 6.10 | 5.76 | 5.83 | 201,600 | 5.83 | | 9-Oct-09 | 5.97 | 6.12 | 5.91 | 6.11 | 206,000 | 6.11 | | 8-Oct-09 | 6.00 | 6.15 | 5.82 | 6.00 | 168,300 | 6.00 | | 7-Oct-09 | 5.86 | 5.95 | 5.68 | 5.91 | 95,200 | 5.91 | | 6-Oct-09 | 5.68 | 6.07 | 5.57 | 5.89 | 258,000 | 5.89 | | 5-Oct-09 | 5.65 | 5.92 | 5.59 | 5.63 | 289,900 | 5.63 | | 2-Oct-09 | 5.74 | 5.96 | 5.35 | 5.60 | 418,600 | 5.60 | | 1-Oct-09 | 6.27 | 6.29 | 5.78 | 5.85 | 397,400 | 5.85 | | 30-Sep-09 | 6.50 | 6.55 | 6.13 | 6.35 | 321,000 | 6.35 | | 29-Sep-09 | 6.55 | 6.61 | 6.33 | 6.54 | 112,800 | 6.54 | | 28-Sep-09 | 6.38 | 6.69 | 6.30 | 6.53 | 253,800 | 6.53 | | 25-Sep-09 | 6.55 | 6.59 | 6.30 | 6.41 | 179,600 | 6.41 | | 24-Sep-09 | 6.83 | 6.83 | 6.52 | 6.58 | 203,600 | 6.58 | | 23-Sep-09 | 6.89 | 6.90 | 6.69 | 6.75 | 182,300 | 6.75 | | 22-Sep-09 | 6.83 | 6.91 | 6.65 | 6.89 | 344,500 | 6.89 | | 21-Sep-09 | 6.69 | 6.88 | 6.55 | 6.75 | 163,200 | 6.75 | | 18-Sep-09 | 6.78 | 6.88 | 6.50 | 6.83 | 371,000 | 6.83 | | 17-Sep-09 | 6.90 | 6.92 | 6.51 | 6.73 | 192,900 | 6.73 | | 16-Sep-09 | 6.73 | 6.92 | 6.66 | 6.91 | 304,300 | 6.91 | | 15-Sep-09 | 6.62 | 6.78 | 6.52 | 6.71 | 200,200 | 6.71 | | 14-Sep-09 | 6.30 | 6.63 | 6.11 | 6.62 | 176,000 | 6.62 | | 11-Sep-09 | 6.85 | 6.90 | 6.35 | 6.36 | 457,200 | 6.36 | | 10-Sep-09 | 6.76 | 6.92 | 6.55 | 6.89 | 480,100 | 6.89 | | 9-Sep-09 | 6.41 | 6.82 | 6.36 | 6.76 | 520,000 | 6.76 | | 8-Sep-09 | 6.21 | 6.65 | 6.21 | 6.40 | 489,200 | 6.40 | | 4-Sep-09 | 5.71 | 6.50 | 5.63 | 6.21 | 786,400 | 6.21 | | 3-Sep-09 | 5.46 | 5.77 | 5.21 | 5.72 | 645,500 | 5.72 | | 2-Sep-09 | 5.26 | 5.43 | 5.20 | 5.35 | 227,300 | 5.35 | | 1-Sep-09 | 5.37 | 5.76 | 5.31 | 5.35 | 270,600 | 5.35 | | 31-Aug-09 | 5.58 | 5.67 | 5.42 | 5.42 | 389,800 | 5.42 | | 28-Aug-09 | 5.85 | 5.94 | 5.65 | 5.71 | 332,200 | 5.71 | | 28-Aug-09 | $ 0.11 Dividend | | 27-Aug-09 | 6.02 | 6.17 | 5.65 | 6.00 | 636,700 | 5.89 | | 26-Aug-09 | 6.31 | 6.39 | 5.93 | 5.96 | 538,700 | 5.85 | | 25-Aug-09 | 5.89 | 6.37 | 5.84 | 6.31 | 604,800 | 6.19 | | 24-Aug-09 | 5.45 | 5.94 | 5.42 | 5.85 | 750,800 | 5.74 | | 21-Aug-09 | 5.21 | 5.61 | 5.18 | 5.41 | 833,600 | 5.31 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 0.00%
Historical Prices
