| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 5.14 | 5.18 | 5.12 | 5.13 | 1,854,600 | 5.13 | | 24-Nov-09 | 5.24 | 5.24 | 5.08 | 5.16 | 2,107,600 | 5.16 | | 23-Nov-09 | 5.32 | 5.39 | 5.26 | 5.34 | 2,427,200 | 5.34 | | 20-Nov-09 | 5.24 | 5.31 | 5.20 | 5.31 | 1,258,400 | 5.31 | | 19-Nov-09 | 5.18 | 5.19 | 5.11 | 5.13 | 1,142,500 | 5.13 | | 18-Nov-09 | 5.46 | 5.46 | 5.32 | 5.36 | 1,721,300 | 5.36 | | 17-Nov-09 | 5.49 | 5.49 | 5.42 | 5.48 | 1,972,400 | 5.48 | | 16-Nov-09 | 5.28 | 5.42 | 5.28 | 5.38 | 3,229,000 | 5.38 | | 13-Nov-09 | 5.68 | 5.74 | 5.18 | 5.19 | 6,376,600 | 5.19 | | 12-Nov-09 | 5.65 | 5.71 | 5.59 | 5.63 | 1,201,000 | 5.63 | | 11-Nov-09 | 5.67 | 5.73 | 5.64 | 5.72 | 2,275,700 | 5.72 | | 10-Nov-09 | 5.54 | 5.63 | 5.54 | 5.57 | 2,580,900 | 5.57 | | 9-Nov-09 | 5.43 | 5.54 | 5.42 | 5.53 | 1,200,500 | 5.53 | | 6-Nov-09 | 5.34 | 5.40 | 5.34 | 5.40 | 924,400 | 5.40 | | 5-Nov-09 | 5.39 | 5.44 | 5.38 | 5.43 | 2,220,900 | 5.43 | | 4-Nov-09 | 5.35 | 5.39 | 5.27 | 5.28 | 1,223,800 | 5.28 | | 3-Nov-09 | 5.31 | 5.41 | 5.20 | 5.39 | 1,982,600 | 5.39 | | 2-Nov-09 | 5.40 | 5.49 | 5.35 | 5.41 | 2,964,500 | 5.41 | | 30-Oct-09 | 5.37 | 5.45 | 5.25 | 5.31 | 4,525,100 | 5.31 | | 29-Oct-09 | 5.29 | 5.48 | 5.29 | 5.47 | 2,836,000 | 5.47 | | 28-Oct-09 | 5.07 | 5.14 | 5.00 | 5.00 | 1,693,200 | 5.00 | | 27-Oct-09 | 5.03 | 5.08 | 4.98 | 5.01 | 1,678,300 | 5.01 | | 26-Oct-09 | 5.10 | 5.22 | 5.00 | 5.01 | 2,800,000 | 5.01 | | 23-Oct-09 | 5.15 | 5.15 | 4.98 | 4.99 | 3,266,400 | 4.99 | | 22-Oct-09 | 5.20 | 5.26 | 5.09 | 5.22 | 1,387,000 | 5.22 | | 21-Oct-09 | 5.29 | 5.41 | 5.26 | 5.26 | 2,303,900 | 5.26 | | 20-Oct-09 | 5.37 | 5.42 | 5.29 | 5.33 | 1,431,700 | 5.33 | | 19-Oct-09 | 5.28 | 5.38 | 5.24 | 5.32 | 1,947,100 | 5.32 | | 16-Oct-09 | 5.17 | 5.20 | 5.08 | 5.14 | 3,754,800 | 5.14 | | 15-Oct-09 | 5.45 | 5.46 | 5.34 | 5.41 | 4,570,600 | 5.41 | | 14-Oct-09 | 5.50 | 5.52 | 5.44 | 5.49 | 2,929,800 | 5.49 | | 13-Oct-09 | 5.60 | 5.65 | 5.57 | 5.58 | 7,649,200 | 5.58 | | 12-Oct-09 | 5.71 | 5.78 | 5.67 | 5.72 | 6,692,800 | 5.72 | | 9-Oct-09 | 5.64 | 5.67 | 5.59 | 5.66 | 2,777,100 | 5.66 | | 8-Oct-09 | 5.62 | 5.71 | 5.60 | 5.69 | 3,141,000 | 5.69 | | 7-Oct-09 | 5.59 | 5.63 | 5.52 | 5.63 | 2,540,000 | 5.63 | | 6-Oct-09 | 5.43 | 5.57 | 5.14 | 5.54 | 6,997,800 | 5.54 | | 5-Oct-09 | 5.07 | 5.19 | 5.03 | 5.17 | 2,086,500 | 5.17 | | 2-Oct-09 | 4.95 | 5.05 | 4.89 | 4.97 | 3,593,000 | 4.97 | | 1-Oct-09 | 5.16 | 5.16 | 4.96 | 4.96 | 3,127,300 | 4.96 | | 30-Sep-09 | 5.39 | 5.48 | 5.32 | 5.34 | 2,180,700 | 5.34 | | 29-Sep-09 | 5.50 | 5.50 | 5.32 | 5.33 | 1,888,100 | 5.33 | | 28-Sep-09 | 5.40 | 5.53 | 5.40 | 5.48 | 2,043,500 | 5.48 | | 25-Sep-09 | 5.49 | 5.52 | 5.38 | 5.40 | 3,013,700 | 5.40 | | 24-Sep-09 | 5.83 | 5.85 | 5.60 | 5.62 | 3,141,500 | 5.62 | | 23-Sep-09 | 5.89 | 5.97 | 5.83 | 5.85 | 4,336,600 | 5.85 | | 22-Sep-09 | 5.81 | 5.91 | 5.81 | 5.86 | 1,390,900 | 5.86 | | 21-Sep-09 | 5.72 | 5.84 | 5.70 | 5.80 | 831,600 | 5.80 | | 18-Sep-09 | 5.80 | 5.90 | 5.75 | 5.85 | 3,649,200 | 5.85 | | 17-Sep-09 | 5.71 | 5.71 | 5.61 | 5.65 | 3,116,500 | 5.65 | | 16-Sep-09 | 5.88 | 5.90 | 5.81 | 5.88 | 1,422,700 | 5.88 | | 15-Sep-09 | 5.89 | 5.95 | 5.83 | 5.90 | 2,832,100 | 5.90 | | 14-Sep-09 | 6.00 | 6.03 | 5.91 | 5.97 | 1,328,400 | 5.97 | | 11-Sep-09 | 6.14 | 6.14 | 6.01 | 6.04 | 2,255,300 | 6.04 | | 10-Sep-09 | 6.07 | 6.08 | 5.87 | 6.08 | 2,470,200 | 6.08 | | 9-Sep-09 | 5.80 | 5.83 | 5.73 | 5.75 | 2,092,000 | 5.75 | | 8-Sep-09 | 5.87 | 5.93 | 5.84 | 5.84 | 1,963,000 | 5.84 | | 4-Sep-09 | 6.09 | 6.09 | 5.94 | 6.02 | 1,341,600 | 6.02 | | 3-Sep-09 | 6.16 | 6.16 | 6.04 | 6.15 | 1,271,500 | 6.15 | | 2-Sep-09 | 6.19 | 6.26 | 6.18 | 6.23 | 870,700 | 6.23 | | 1-Sep-09 | 6.31 | 6.41 | 6.18 | 6.24 | 1,335,800 | 6.24 | | 31-Aug-09 | 6.24 | 6.42 | 6.24 | 6.34 | 1,290,900 | 6.34 | | 28-Aug-09 | 6.38 | 6.42 | 6.26 | 6.32 | 3,226,000 | 6.32 | | 27-Aug-09 | 6.34 | 6.40 | 6.28 | 6.38 | 1,840,700 | 6.38 | | 26-Aug-09 | 6.34 | 6.36 | 6.26 | 6.34 | 1,966,000 | 6.34 | | 25-Aug-09 | 6.36 | 6.40 | 6.30 | 6.30 | 2,180,500 | 6.30 | | * Close price adjusted for dividends and splits. |
|
1.48% Nasdaq 
0.09 (1.75%) 
Historical Prices
