| Date | Open | High | Low | Close | Volume | Adj Close* | | 27-Nov-09 | 6.20 | 6.30 | 6.20 | 6.27 | 32,700 | 6.27 | | 25-Nov-09 | 6.18 | 6.30 | 6.18 | 6.30 | 86,800 | 6.30 | | 24-Nov-09 | 6.16 | 6.20 | 6.15 | 6.20 | 115,300 | 6.20 | | 23-Nov-09 | 6.19 | 6.20 | 6.05 | 6.19 | 167,900 | 6.19 | | 20-Nov-09 | 6.04 | 6.19 | 6.04 | 6.19 | 95,000 | 6.19 | | 19-Nov-09 | 6.04 | 6.10 | 6.04 | 6.10 | 83,100 | 6.10 | | 18-Nov-09 | 6.01 | 6.07 | 6.01 | 6.04 | 71,700 | 6.04 | | 17-Nov-09 | 6.04 | 6.04 | 6.01 | 6.04 | 102,900 | 6.04 | | 16-Nov-09 | 5.99 | 6.04 | 5.97 | 6.02 | 90,400 | 6.02 | | 13-Nov-09 | 5.97 | 6.04 | 5.92 | 6.00 | 150,900 | 6.00 | | 12-Nov-09 | 5.91 | 5.97 | 5.89 | 5.97 | 86,900 | 5.97 | | 11-Nov-09 | 5.91 | 5.95 | 5.91 | 5.92 | 43,000 | 5.92 | | 10-Nov-09 | 5.92 | 5.93 | 5.90 | 5.91 | 55,000 | 5.91 | | 10-Nov-09 | $ 0.037 Dividend | | 9-Nov-09 | 5.91 | 5.94 | 5.88 | 5.94 | 109,500 | 5.90 | | 6-Nov-09 | 5.84 | 5.90 | 5.84 | 5.90 | 75,200 | 5.86 | | 5-Nov-09 | 5.92 | 5.93 | 5.82 | 5.85 | 132,300 | 5.81 | | 4-Nov-09 | 5.90 | 5.97 | 5.90 | 5.92 | 141,300 | 5.88 | | 3-Nov-09 | 5.87 | 5.90 | 5.82 | 5.89 | 67,500 | 5.85 | | 2-Nov-09 | 5.93 | 5.94 | 5.85 | 5.86 | 78,100 | 5.82 | | 30-Oct-09 | 5.92 | 5.98 | 5.80 | 5.85 | 131,200 | 5.81 | | 29-Oct-09 | 6.03 | 6.03 | 5.85 | 5.92 | 87,100 | 5.88 | | 28-Oct-09 | 6.01 | 6.05 | 5.90 | 5.96 | 231,400 | 5.92 | | 27-Oct-09 | 5.96 | 6.02 | 5.94 | 6.00 | 173,000 | 5.96 | | 26-Oct-09 | 5.97 | 6.02 | 5.95 | 5.98 | 79,700 | 5.94 | | 23-Oct-09 | 6.02 | 6.02 | 5.97 | 5.97 | 79,200 | 5.93 | | 22-Oct-09 | 6.00 | 6.02 | 5.96 | 6.01 | 53,900 | 5.97 | | 21-Oct-09 | 5.91 | 5.97 | 5.90 | 5.97 | 54,500 | 5.93 | | 20-Oct-09 | 5.85 | 5.91 | 5.83 | 5.90 | 152,900 | 5.86 | | 19-Oct-09 | 5.79 | 5.86 | 5.79 | 5.85 | 124,300 | 5.81 | | 16-Oct-09 | 5.80 | 5.83 | 5.77 | 5.77 | 121,800 | 5.73 | | 15-Oct-09 | 5.81 | 5.83 | 5.79 | 5.80 | 90,300 | 5.76 | | 14-Oct-09 | 5.80 | 5.85 | 5.80 | 5.83 | 170,300 | 5.79 | | 13-Oct-09 | 5.83 | 5.85 | 5.79 | 5.85 | 75,600 | 5.81 | | 13-Oct-09 | $ 0.037 Dividend | | 12-Oct-09 | 5.89 | 5.99 | 5.83 | 5.84 | 129,500 | 5.77 | | 9-Oct-09 | 5.87 | 5.90 | 5.82 | 5.90 | 81,700 | 5.83 | | 8-Oct-09 | 5.88 | 5.88 | 5.80 | 5.86 | 115,100 | 5.79 | | 7-Oct-09 | 5.85 | 5.87 | 5.81 | 5.82 | 99,200 | 5.75 | | 6-Oct-09 | 5.80 | 5.87 | 5.80 | 5.85 | 101,300 | 5.78 | | 5-Oct-09 | 5.71 | 5.80 | 5.68 | 5.80 | 98,800 | 5.73 | | 2-Oct-09 | 5.68 | 5.69 | 5.60 | 5.69 | 128,300 | 5.62 | | 1-Oct-09 | 5.76 | 5.76 | 5.67 | 5.70 | 181,100 | 5.63 | | 30-Sep-09 | 5.73 | 5.77 | 5.65 | 5.77 | 221,200 | 5.70 | | 29-Sep-09 | 5.75 | 5.75 | 5.67 | 5.73 | 212,000 | 5.66 | | 28-Sep-09 | 5.71 | 5.76 | 5.71 | 5.74 | 172,500 | 5.67 | | 25-Sep-09 | 5.73 | 5.76 | 5.71 | 5.73 | 138,400 | 5.66 | | 24-Sep-09 | 5.76 | 5.78 | 5.71 | 5.75 | 229,000 | 5.68 | | 23-Sep-09 | 5.71 | 5.78 | 5.71 | 5.76 | 132,000 | 5.69 | | 22-Sep-09 | 5.69 | 5.73 | 5.67 | 5.70 | 153,100 | 5.63 | | 21-Sep-09 | 5.66 | 5.68 | 5.61 | 5.68 | 133,600 | 5.61 | | 18-Sep-09 | 5.64 | 5.68 | 5.63 | 5.68 | 105,000 | 5.61 | | 17-Sep-09 | 5.61 | 5.67 | 5.59 | 5.67 | 135,200 | 5.60 | | 16-Sep-09 | 5.53 | 5.64 | 5.52 | 5.64 | 75,300 | 5.57 | | 15-Sep-09 | 5.49 | 5.55 | 5.45 | 5.53 | 116,200 | 5.46 | | 14-Sep-09 | 5.42 | 5.48 | 5.40 | 5.48 | 34,500 | 5.41 | | 11-Sep-09 | 5.33 | 5.42 | 5.31 | 5.41 | 109,900 | 5.34 | | 11-Sep-09 | $ 0.037 Dividend | | 10-Sep-09 | 5.35 | 5.38 | 5.34 | 5.37 | 74,200 | 5.27 | | 9-Sep-09 | 5.37 | 5.38 | 5.32 | 5.35 | 94,800 | 5.25 | | 8-Sep-09 | 5.31 | 5.36 | 5.30 | 5.34 | 88,800 | 5.24 | | 4-Sep-09 | 5.25 | 5.31 | 5.23 | 5.30 | 64,600 | 5.20 | | 3-Sep-09 | 5.17 | 5.24 | 5.17 | 5.23 | 85,900 | 5.13 | | 2-Sep-09 | 5.17 | 5.19 | 5.14 | 5.17 | 109,400 | 5.07 | | 1-Sep-09 | 5.22 | 5.23 | 5.14 | 5.17 | 57,800 | 5.07 | | 31-Aug-09 | 5.25 | 5.25 | 5.16 | 5.20 | 63,000 | 5.10 | | 28-Aug-09 | 5.23 | 5.30 | 5.21 | 5.24 | 91,800 | 5.14 | | 27-Aug-09 | 5.25 | 5.25 | 5.19 | 5.22 | 88,600 | 5.12 | | 26-Aug-09 | 5.17 | 5.27 | 5.17 | 5.24 | 65,500 | 5.14 | | * Close price adjusted for dividends and splits. |
|
1.48% Nasdaq 
Historical Prices
