| Date | Open | High | Low | Close | Volume | Adj Close* | | 1-Oct-09 | 5.39 | 5.39 | 5.39 | 5.39 | 0 | 5.39 | | 30-Sep-09 | 5.37 | 5.53 | 5.31 | 5.39 | 117,200 | 5.39 | | 29-Sep-09 | 5.36 | 5.49 | 5.36 | 5.41 | 39,500 | 5.41 | | 28-Sep-09 | 5.32 | 5.47 | 5.28 | 5.41 | 23,500 | 5.41 | | 25-Sep-09 | 5.25 | 5.32 | 5.15 | 5.30 | 92,000 | 5.30 | | 24-Sep-09 | 5.63 | 5.63 | 5.27 | 5.27 | 88,300 | 5.27 | | 23-Sep-09 | 5.72 | 5.73 | 5.58 | 5.63 | 62,000 | 5.63 | | 22-Sep-09 | 5.56 | 5.77 | 5.56 | 5.68 | 38,900 | 5.68 | | 22-Sep-09 | $ 0.045 Dividend | | 21-Sep-09 | 5.62 | 5.63 | 5.52 | 5.60 | 49,200 | 5.55 | | 18-Sep-09 | 5.70 | 5.77 | 5.61 | 5.64 | 55,500 | 5.59 | | 17-Sep-09 | 5.54 | 5.69 | 5.52 | 5.65 | 97,100 | 5.60 | | 16-Sep-09 | 5.45 | 5.58 | 5.44 | 5.51 | 80,600 | 5.47 | | 15-Sep-09 | 5.25 | 5.45 | 5.25 | 5.44 | 54,600 | 5.40 | | 14-Sep-09 | 5.11 | 5.25 | 5.01 | 5.25 | 47,400 | 5.21 | | 11-Sep-09 | 5.17 | 5.27 | 5.14 | 5.14 | 29,200 | 5.10 | | 10-Sep-09 | 5.10 | 5.20 | 5.10 | 5.17 | 42,400 | 5.13 | | 9-Sep-09 | 5.06 | 5.17 | 5.05 | 5.15 | 55,400 | 5.11 | | 8-Sep-09 | 5.03 | 5.15 | 5.00 | 5.10 | 41,800 | 5.06 | | 4-Sep-09 | 4.84 | 5.05 | 4.77 | 5.04 | 42,700 | 5.00 | | 3-Sep-09 | 4.79 | 4.88 | 4.75 | 4.87 | 27,700 | 4.83 | | 2-Sep-09 | 4.86 | 4.94 | 4.78 | 4.78 | 31,500 | 4.74 | | 1-Sep-09 | 4.97 | 5.09 | 4.94 | 4.95 | 42,000 | 4.91 | | 31-Aug-09 | 5.01 | 5.08 | 5.01 | 5.04 | 49,800 | 5.00 | | 28-Aug-09 | 5.22 | 5.22 | 5.05 | 5.11 | 28,700 | 5.07 | | 27-Aug-09 | 5.00 | 5.14 | 4.93 | 5.14 | 36,400 | 5.10 | | 26-Aug-09 | 5.06 | 5.13 | 5.00 | 5.05 | 49,900 | 5.01 | | 25-Aug-09 | 5.01 | 5.12 | 5.00 | 5.08 | 35,800 | 5.04 | | 24-Aug-09 | 5.10 | 5.19 | 4.91 | 4.97 | 49,700 | 4.93 | | 24-Aug-09 | $ 0.045 Dividend | | 21-Aug-09 | 5.03 | 5.10 | 5.00 | 5.07 | 70,000 | 4.98 | | 20-Aug-09 | 4.75 | 4.94 | 4.73 | 4.94 | 64,400 | 4.86 | | 19-Aug-09 | 4.65 | 4.71 | 4.65 | 4.70 | 35,000 | 4.62 | | 18-Aug-09 | 4.57 | 4.79 | 4.55 | 4.73 | 88,100 | 4.65 | | 17-Aug-09 | 4.80 | 4.80 | 4.44 | 4.55 | 130,800 | 4.47 | | 14-Aug-09 | 5.05 | 5.05 | 4.80 | 4.87 | 72,500 | 4.79 | | 13-Aug-09 | 5.14 | 5.14 | 4.93 | 5.05 | 34,800 | 4.96 | | 12-Aug-09 | 5.00 | 5.13 | 4.94 | 5.06 | 58,400 | 4.97 | | 11-Aug-09 | 5.34 | 5.37 | 4.84 | 5.00 | 173,500 | 4.92 | | 10-Aug-09 | 5.35 | 5.45 | 5.20 | 5.45 | 97,700 | 5.36 | | 7-Aug-09 | 5.08 | 5.40 | 5.05 | 5.40 | 93,600 | 5.31 | | 6-Aug-09 | 4.84 | 5.21 | 4.81 | 5.11 | 139,000 | 5.02 | | 5-Aug-09 | 4.75 | 4.90 | 4.73 | 4.84 | 93,900 | 4.76 | | 4-Aug-09 | 4.44 | 4.75 | 4.44 | 4.75 | 42,700 | 4.67 | | 3-Aug-09 | 4.48 | 4.56 | 4.44 | 4.46 | 68,600 | 4.38 | | 31-Jul-09 | 4.33 | 4.46 | 4.33 | 4.46 | 41,900 | 4.38 | | 30-Jul-09 | 4.42 | 4.48 | 4.31 | 4.31 | 76,500 | 4.24 | | 29-Jul-09 | 4.33 | 4.42 | 4.25 | 4.35 | 53,000 | 4.28 | | 28-Jul-09 | 4.34 | 4.39 | 4.21 | 4.33 | 54,700 | 4.26 | | 27-Jul-09 | 4.18 | 4.38 | 4.14 | 4.35 | 97,500 | 4.28 | | 24-Jul-09 | 4.10 | 4.20 | 4.05 | 4.20 | 91,600 | 4.13 | | 23-Jul-09 | 4.05 | 4.19 | 4.05 | 4.10 | 82,600 | 4.03 | | 22-Jul-09 | 3.91 | 4.08 | 3.91 | 3.99 | 47,800 | 3.92 | | 21-Jul-09 | 4.02 | 4.10 | 3.98 | 3.99 | 25,800 | 3.92 | | 21-Jul-09 | $ 0.045 Dividend | | 20-Jul-09 | 4.11 | 4.11 | 4.00 | 4.07 | 86,900 | 3.96 | | 17-Jul-09 | 3.96 | 4.00 | 3.95 | 3.99 | 22,100 | 3.88 | | 16-Jul-09 | 3.89 | 4.01 | 3.82 | 3.96 | 75,000 | 3.85 | | 15-Jul-09 | 3.85 | 3.96 | 3.85 | 3.95 | 74,600 | 3.84 | | 14-Jul-09 | 3.82 | 3.91 | 3.76 | 3.89 | 27,400 | 3.78 | | 13-Jul-09 | 3.69 | 3.79 | 3.69 | 3.79 | 18,800 | 3.68 | | 10-Jul-09 | 3.81 | 3.85 | 3.61 | 3.70 | 49,300 | 3.60 | | 9-Jul-09 | 3.67 | 3.97 | 3.63 | 3.89 | 47,300 | 3.78 | | 8-Jul-09 | 3.92 | 3.92 | 3.64 | 3.65 | 89,000 | 3.55 | | 7-Jul-09 | 3.96 | 4.06 | 3.94 | 3.95 | 46,100 | 3.84 | | 6-Jul-09 | 3.83 | 4.04 | 3.83 | 4.04 | 53,900 | 3.93 | | 2-Jul-09 | 3.90 | 3.98 | 3.88 | 3.95 | 57,400 | 3.84 | | 1-Jul-09 | 3.91 | 4.06 | 3.91 | 4.05 | 59,100 | 3.94 | | 30-Jun-09 | 3.93 | 3.96 | 3.90 | 3.95 | 25,800 | 3.84 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
Historical Prices
