| Date | Open | High | Low | Close | Volume | Adj Close* | | 10-Dec-09 | 5.13 | 5.15 | 5.09 | 5.11 | 485,300 | 5.11 | | 9-Dec-09 | 5.16 | 5.16 | 5.10 | 5.11 | 722,500 | 5.11 | | 8-Dec-09 | 5.15 | 5.18 | 5.13 | 5.15 | 612,400 | 5.15 | | 8-Dec-09 | $ 0.025 Dividend | | 7-Dec-09 | 5.17 | 5.22 | 5.15 | 5.22 | 493,700 | 5.19 | | 4-Dec-09 | 5.14 | 5.19 | 5.14 | 5.15 | 680,400 | 5.13 | | 3-Dec-09 | 5.17 | 5.17 | 5.12 | 5.13 | 497,700 | 5.11 | | 2-Dec-09 | 5.18 | 5.18 | 5.15 | 5.15 | 418,200 | 5.13 | | 1-Dec-09 | 5.14 | 5.18 | 5.13 | 5.18 | 482,500 | 5.16 | | 30-Nov-09 | 5.10 | 5.15 | 5.10 | 5.14 | 360,400 | 5.12 | | 27-Nov-09 | 5.05 | 5.13 | 5.05 | 5.11 | 161,000 | 5.09 | | 25-Nov-09 | 5.11 | 5.16 | 5.09 | 5.15 | 388,400 | 5.13 | | 24-Nov-09 | 5.08 | 5.10 | 5.07 | 5.07 | 404,200 | 5.05 | | 23-Nov-09 | 5.12 | 5.12 | 5.05 | 5.08 | 765,900 | 5.06 | | 20-Nov-09 | 5.10 | 5.14 | 5.09 | 5.14 | 509,300 | 5.12 | | 19-Nov-09 | 5.10 | 5.12 | 5.03 | 5.12 | 512,700 | 5.10 | | 18-Nov-09 | 5.10 | 5.11 | 5.06 | 5.07 | 375,300 | 5.05 | | 17-Nov-09 | 5.09 | 5.14 | 5.06 | 5.08 | 589,300 | 5.06 | | 16-Nov-09 | 5.10 | 5.16 | 5.06 | 5.07 | 363,900 | 5.05 | | 13-Nov-09 | 5.07 | 5.08 | 4.99 | 5.04 | 534,600 | 5.02 | | 12-Nov-09 | 5.11 | 5.12 | 5.04 | 5.04 | 510,700 | 5.02 | | 11-Nov-09 | 5.14 | 5.14 | 5.05 | 5.06 | 432,800 | 5.04 | | 10-Nov-09 | 5.14 | 5.14 | 5.09 | 5.09 | 302,900 | 5.07 | | 9-Nov-09 | 5.11 | 5.16 | 5.09 | 5.12 | 417,200 | 5.10 | | 6-Nov-09 | 5.08 | 5.16 | 5.07 | 5.16 | 518,500 | 5.14 | | 6-Nov-09 | $ 0.028 Dividend | | 5-Nov-09 | 5.06 | 5.10 | 5.03 | 5.10 | 320,900 | 5.05 | | 4-Nov-09 | 5.05 | 5.06 | 5.01 | 5.05 | 428,700 | 5.00 | | 3-Nov-09 | 5.05 | 5.05 | 4.98 | 5.02 | 277,800 | 4.97 | | 2-Nov-09 | 5.01 | 5.05 | 4.98 | 5.02 | 544,800 | 4.97 | | 30-Oct-09 | 5.14 | 5.20 | 4.98 | 5.02 | 1,558,200 | 4.97 | | 29-Oct-09 | 5.03 | 5.13 | 5.02 | 5.11 | 472,400 | 5.06 | | 28-Oct-09 | 5.18 | 5.19 | 4.95 | 4.96 | 636,600 | 4.91 | | 27-Oct-09 | 5.20 | 5.20 | 5.13 | 5.17 | 566,300 | 5.12 | | 26-Oct-09 | 5.22 | 5.23 | 5.17 | 5.21 | 432,300 | 5.16 | | 23-Oct-09 | 5.19 | 5.22 | 5.17 | 5.20 | 462,700 | 5.15 | | 22-Oct-09 | 5.22 | 5.22 | 5.18 | 5.20 | 646,400 | 5.15 | | 21-Oct-09 | 5.20 | 5.21 | 5.18 | 5.20 | 312,600 | 5.15 | | 20-Oct-09 | 5.17 | 5.20 | 5.16 | 5.18 | 613,500 | 5.13 | | 19-Oct-09 | 5.12 | 5.15 | 5.11 | 5.14 | 713,400 | 5.09 | | 16-Oct-09 | 5.13 | 5.13 | 5.05 | 5.12 | 519,900 | 5.07 | | 15-Oct-09 | 5.13 | 5.13 | 5.07 | 5.12 | 294,400 | 5.07 | | 14-Oct-09 | 5.10 | 5.12 | 5.05 | 5.12 | 671,400 | 5.07 | | 13-Oct-09 | 5.05 | 5.07 | 5.02 | 5.07 | 356,000 | 5.02 | | 12-Oct-09 | 5.12 | 5.12 | 4.99 | 5.04 | 524,900 | 4.99 | | 9-Oct-09 | 5.10 | 5.10 | 5.06 | 5.09 | 328,500 | 5.04 | | 8-Oct-09 | 5.08 | 5.10 | 5.05 | 5.05 | 378,800 | 5.00 | | 8-Oct-09 | $ 0.032 Dividend | | 7-Oct-09 | 5.05 | 5.07 | 5.02 | 5.06 | 652,800 | 4.98 | | 6-Oct-09 | 5.08 | 5.08 | 5.02 | 5.04 | 455,400 | 4.96 | | 5-Oct-09 | 4.97 | 5.03 | 4.97 | 5.01 | 468,900 | 4.93 | | 2-Oct-09 | 4.92 | 4.97 | 4.87 | 4.97 | 287,400 | 4.89 | | 1-Oct-09 | 4.99 | 5.00 | 4.90 | 4.94 | 702,400 | 4.86 | | 30-Sep-09 | 5.02 | 5.02 | 4.92 | 4.96 | 960,600 | 4.88 | | 29-Sep-09 | 4.99 | 5.00 | 4.93 | 4.99 | 1,150,800 | 4.91 | | 28-Sep-09 | 5.04 | 5.09 | 4.96 | 5.00 | 1,132,000 | 4.92 | | 25-Sep-09 | 5.01 | 5.07 | 5.00 | 5.04 | 475,500 | 4.96 | | 24-Sep-09 | 5.01 | 5.09 | 5.01 | 5.05 | 599,900 | 4.97 | | 23-Sep-09 | 5.08 | 5.13 | 5.04 | 5.04 | 601,100 | 4.96 | | 22-Sep-09 | 5.04 | 5.09 | 5.02 | 5.06 | 530,400 | 4.98 | | 21-Sep-09 | 5.04 | 5.05 | 4.99 | 5.00 | 494,000 | 4.92 | | 18-Sep-09 | 5.05 | 5.05 | 5.03 | 5.05 | 392,600 | 4.97 | | 17-Sep-09 | 4.99 | 5.04 | 4.98 | 5.01 | 629,900 | 4.93 | | 16-Sep-09 | 4.94 | 5.00 | 4.93 | 4.98 | 657,700 | 4.90 | | 15-Sep-09 | 4.84 | 4.93 | 4.84 | 4.90 | 639,100 | 4.82 | | 14-Sep-09 | 4.82 | 4.85 | 4.79 | 4.85 | 370,900 | 4.77 | | 11-Sep-09 | 4.76 | 4.83 | 4.75 | 4.81 | 538,200 | 4.73 | | 10-Sep-09 | 4.76 | 4.77 | 4.74 | 4.76 | 611,400 | 4.68 | | 9-Sep-09 | 4.75 | 4.78 | 4.73 | 4.74 | 513,600 | 4.66 | | * Close price adjusted for dividends and splits. |
|
0.67% Nasdaq 
Historical Prices
