| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 5.06 | 5.12 | 4.97 | 5.12 | 1,669,900 | 5.12 | | 8-Feb-10 | 4.95 | 5.15 | 4.94 | 4.95 | 1,685,600 | 4.95 | | 8-Feb-10 | $ 0.018 Dividend | | 5-Feb-10 | 5.02 | 5.08 | 4.94 | 5.03 | 1,931,100 | 5.01 | | 4-Feb-10 | 5.25 | 5.30 | 5.00 | 5.03 | 1,874,600 | 5.01 | | 3-Feb-10 | 4.66 | 5.43 | 4.64 | 5.35 | 4,690,600 | 5.33 | | 2-Feb-10 | 4.55 | 4.95 | 4.55 | 4.68 | 2,325,700 | 4.66 | | 1-Feb-10 | 4.56 | 4.62 | 4.50 | 4.52 | 1,261,300 | 4.50 | | 29-Jan-10 | 4.69 | 4.78 | 4.23 | 4.51 | 1,922,600 | 4.49 | | 28-Jan-10 | 4.89 | 4.89 | 4.61 | 4.67 | 1,754,900 | 4.65 | | 27-Jan-10 | 4.75 | 4.86 | 4.68 | 4.81 | 723,400 | 4.79 | | 26-Jan-10 | 4.97 | 5.05 | 4.80 | 4.80 | 1,035,800 | 4.78 | | 25-Jan-10 | 5.10 | 5.18 | 4.97 | 4.99 | 1,085,600 | 4.97 | | 22-Jan-10 | 5.00 | 5.13 | 4.92 | 4.96 | 1,640,900 | 4.94 | | 21-Jan-10 | 5.17 | 5.19 | 5.00 | 5.00 | 1,425,000 | 4.98 | | 20-Jan-10 | 5.31 | 5.39 | 5.12 | 5.15 | 1,556,600 | 5.13 | | 19-Jan-10 | 5.25 | 5.52 | 5.25 | 5.45 | 1,319,500 | 5.43 | | 15-Jan-10 | 5.53 | 5.53 | 5.21 | 5.25 | 2,000,700 | 5.23 | | 14-Jan-10 | 5.56 | 5.56 | 5.48 | 5.50 | 675,400 | 5.48 | | 13-Jan-10 | 5.58 | 5.59 | 5.44 | 5.56 | 555,100 | 5.54 | | 12-Jan-10 | 5.70 | 5.70 | 5.48 | 5.57 | 1,729,600 | 5.55 | | 11-Jan-10 | 5.73 | 5.80 | 5.62 | 5.75 | 1,738,400 | 5.73 | | 8-Jan-10 | 5.62 | 5.74 | 5.50 | 5.71 | 953,900 | 5.69 | | 7-Jan-10 | 5.45 | 5.68 | 5.37 | 5.68 | 1,690,300 | 5.66 | | 6-Jan-10 | 5.37 | 5.58 | 5.35 | 5.40 | 1,555,600 | 5.38 | | 5-Jan-10 | 5.39 | 5.56 | 5.30 | 5.40 | 736,100 | 5.38 | | 4-Jan-10 | 5.24 | 5.44 | 5.24 | 5.44 | 930,800 | 5.42 | | 31-Dec-09 | 5.21 | 5.26 | 5.12 | 5.20 | 796,400 | 5.18 | | 30-Dec-09 | 5.35 | 5.37 | 5.11 | 5.20 | 1,344,700 | 5.18 | | 29-Dec-09 | 5.44 | 5.54 | 5.35 | 5.41 | 706,900 | 5.39 | | 28-Dec-09 | 5.70 | 5.70 | 5.30 | 5.40 | 947,700 | 5.38 | | 24-Dec-09 | 5.52 | 5.70 | 5.47 | 5.59 | 502,800 | 5.57 | | 23-Dec-09 | 5.30 | 5.54 | 5.25 | 5.47 | 1,259,700 | 5.45 | | 22-Dec-09 | 5.13 | 5.38 | 5.10 | 5.33 | 1,741,800 | 5.31 | | 21-Dec-09 | 5.26 | 5.27 | 5.07 | 5.13 | 1,215,500 | 5.11 | | 18-Dec-09 | 5.16 | 5.21 | 4.91 | 5.16 | 3,520,500 | 5.14 | | 17-Dec-09 | 5.03 | 5.16 | 5.03 | 5.13 | 1,227,100 | 5.11 | | 16-Dec-09 | 5.19 | 5.20 | 5.08 | 5.11 | 987,000 | 5.09 | | 15-Dec-09 | 5.23 | 5.24 | 5.09 | 5.11 | 1,328,600 | 5.09 | | 14-Dec-09 | 5.19 | 5.27 | 5.07 | 5.24 | 1,203,100 | 5.22 | | 11-Dec-09 | 5.09 | 5.18 | 5.06 | 5.15 | 785,200 | 5.13 | | 10-Dec-09 | 5.14 | 5.19 | 5.01 | 5.05 | 1,202,800 | 5.03 | | 9-Dec-09 | 5.06 | 5.13 | 4.96 | 5.08 | 826,800 | 5.06 | | 8-Dec-09 | 5.10 | 5.19 | 4.95 | 4.99 | 1,693,500 | 4.97 | | 7-Dec-09 | 5.20 | 5.28 | 5.12 | 5.18 | 733,700 | 5.16 | | 4-Dec-09 | 5.23 | 5.29 | 5.02 | 5.23 | 1,427,300 | 5.21 | | 3-Dec-09 | 5.24 | 5.30 | 5.05 | 5.05 | 1,136,900 | 5.03 | | 2-Dec-09 | 5.00 | 5.19 | 4.95 | 5.18 | 1,175,000 | 5.16 | | 1-Dec-09 | 5.12 | 5.19 | 4.97 | 5.05 | 1,334,800 | 5.03 | | 30-Nov-09 | 5.22 | 5.24 | 4.90 | 5.04 | 1,770,400 | 5.02 | | 27-Nov-09 | 5.16 | 5.25 | 5.08 | 5.13 | 1,248,600 | 5.11 | | 25-Nov-09 | 5.14 | 5.39 | 5.02 | 5.20 | 3,715,700 | 5.18 | | 24-Nov-09 | 4.84 | 5.09 | 4.74 | 4.98 | 2,929,600 | 4.96 | | 23-Nov-09 | 4.65 | 4.93 | 4.65 | 4.80 | 2,694,300 | 4.78 | | 20-Nov-09 | 4.42 | 4.66 | 4.39 | 4.64 | 2,257,600 | 4.62 | | 19-Nov-09 | 4.47 | 4.55 | 4.43 | 4.45 | 1,760,500 | 4.43 | | 18-Nov-09 | 4.39 | 4.63 | 4.35 | 4.57 | 3,076,400 | 4.55 | | 17-Nov-09 | 4.67 | 4.74 | 4.27 | 4.37 | 10,809,000 | 4.35 | | 16-Nov-09 | 4.62 | 4.90 | 4.61 | 4.70 | 2,767,000 | 4.68 | | 13-Nov-09 | 4.50 | 4.59 | 4.35 | 4.54 | 1,708,700 | 4.52 | | 12-Nov-09 | 4.69 | 4.73 | 4.46 | 4.49 | 2,208,500 | 4.47 | | 11-Nov-09 | 4.93 | 4.97 | 4.68 | 4.72 | 2,040,700 | 4.70 | | 10-Nov-09 | 4.95 | 5.00 | 4.71 | 4.84 | 984,900 | 4.82 | | 9-Nov-09 | 4.92 | 5.04 | 4.90 | 4.98 | 918,200 | 4.96 | | 6-Nov-09 | 4.97 | 5.09 | 4.70 | 4.86 | 1,773,800 | 4.84 | | 6-Nov-09 | $ 0.018 Dividend | | 5-Nov-09 | 5.05 | 5.16 | 4.90 | 5.05 | 2,189,300 | 5.01 | | 4-Nov-09 | 4.77 | 5.27 | 4.65 | 4.96 | 5,375,200 | 4.92 | | * Close price adjusted for dividends and splits. |
|
1.52% Nasdaq 
Historical Prices
