| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 6.10 | 6.11 | 6.00 | 6.00 | 11,600 | 6.00 | | 24-Nov-09 | 6.16 | 6.23 | 5.93 | 6.10 | 56,400 | 6.10 | | 23-Nov-09 | 6.38 | 6.42 | 6.26 | 6.31 | 40,400 | 6.31 | | 20-Nov-09 | 6.00 | 6.46 | 5.85 | 6.26 | 70,500 | 6.26 | | 19-Nov-09 | 6.10 | 6.10 | 5.81 | 5.96 | 57,500 | 5.96 | | 18-Nov-09 | 5.95 | 6.16 | 5.92 | 6.15 | 25,700 | 6.15 | | 17-Nov-09 | 6.03 | 6.03 | 5.81 | 5.99 | 40,500 | 5.99 | | 16-Nov-09 | 6.00 | 6.05 | 5.90 | 5.99 | 120,300 | 5.99 | | 13-Nov-09 | 6.00 | 6.00 | 5.85 | 5.95 | 54,100 | 5.95 | | 12-Nov-09 | 5.93 | 5.98 | 5.83 | 5.97 | 31,500 | 5.97 | | 11-Nov-09 | 5.96 | 6.00 | 5.83 | 5.98 | 22,300 | 5.98 | | 10-Nov-09 | 5.89 | 5.99 | 5.82 | 5.97 | 59,700 | 5.97 | | 9-Nov-09 | 5.71 | 6.00 | 5.71 | 5.88 | 34,400 | 5.88 | | 6-Nov-09 | 5.67 | 5.80 | 5.63 | 5.75 | 43,700 | 5.75 | | 5-Nov-09 | 5.66 | 5.75 | 5.56 | 5.67 | 18,600 | 5.67 | | 4-Nov-09 | 5.64 | 5.94 | 5.60 | 5.68 | 34,300 | 5.68 | | 4-Nov-09 | $ 0.02 Dividend | | 3-Nov-09 | 5.55 | 5.80 | 5.55 | 5.66 | 24,300 | 5.64 | | 2-Nov-09 | 5.61 | 5.99 | 5.47 | 5.60 | 115,300 | 5.58 | | 30-Oct-09 | 5.65 | 5.99 | 5.50 | 5.65 | 135,200 | 5.63 | | 29-Oct-09 | 5.62 | 5.97 | 5.62 | 5.70 | 23,200 | 5.68 | | 28-Oct-09 | 5.94 | 5.99 | 5.39 | 5.62 | 56,800 | 5.60 | | 27-Oct-09 | 6.00 | 6.15 | 5.94 | 5.98 | 56,400 | 5.96 | | 26-Oct-09 | 6.02 | 6.17 | 5.79 | 5.94 | 124,600 | 5.92 | | 23-Oct-09 | 6.00 | 6.07 | 5.90 | 6.02 | 58,300 | 6.00 | | 22-Oct-09 | 6.01 | 6.08 | 5.94 | 6.05 | 105,400 | 6.03 | | 21-Oct-09 | 5.84 | 6.05 | 5.84 | 6.04 | 73,200 | 6.02 | | 20-Oct-09 | 5.94 | 5.97 | 5.82 | 5.87 | 39,400 | 5.85 | | 19-Oct-09 | 5.99 | 6.02 | 5.81 | 5.88 | 58,400 | 5.86 | | 16-Oct-09 | 5.90 | 6.02 | 5.90 | 5.94 | 26,300 | 5.92 | | 15-Oct-09 | 5.90 | 5.98 | 5.72 | 5.91 | 23,200 | 5.89 | | 14-Oct-09 | 5.79 | 5.99 | 5.67 | 5.91 | 91,900 | 5.89 | | 13-Oct-09 | 5.72 | 5.80 | 5.55 | 5.67 | 103,500 | 5.65 | | 12-Oct-09 | 5.68 | 5.75 | 5.62 | 5.68 | 25,000 | 5.66 | | 9-Oct-09 | 5.49 | 5.75 | 5.41 | 5.73 | 49,400 | 5.71 | | 8-Oct-09 | 5.25 | 5.92 | 5.20 | 5.60 | 141,200 | 5.58 | | 7-Oct-09 | 4.96 | 5.14 | 4.96 | 5.07 | 28,000 | 5.05 | | 6-Oct-09 | 5.00 | 5.05 | 4.88 | 5.00 | 78,900 | 4.98 | | 5-Oct-09 | 4.90 | 5.10 | 4.89 | 5.01 | 73,200 | 4.99 | | 2-Oct-09 | 4.91 | 5.18 | 4.91 | 4.98 | 15,400 | 4.96 | | 1-Oct-09 | 5.00 | 5.10 | 4.96 | 5.00 | 40,200 | 4.98 | | 30-Sep-09 | 5.17 | 5.18 | 5.00 | 5.10 | 93,700 | 5.08 | | 29-Sep-09 | 5.09 | 5.18 | 5.03 | 5.10 | 82,000 | 5.08 | | 28-Sep-09 | 4.99 | 5.15 | 4.90 | 5.09 | 26,300 | 5.07 | | 25-Sep-09 | 5.09 | 5.15 | 5.05 | 5.09 | 31,300 | 5.07 | | 24-Sep-09 | 5.00 | 5.13 | 4.91 | 5.05 | 52,200 | 5.03 | | 23-Sep-09 | 5.05 | 5.23 | 4.98 | 5.00 | 166,400 | 4.98 | | 22-Sep-09 | 4.75 | 5.15 | 4.75 | 5.10 | 207,000 | 5.08 | | 21-Sep-09 | 4.64 | 4.74 | 4.52 | 4.64 | 18,400 | 4.62 | | 18-Sep-09 | 4.80 | 4.88 | 4.54 | 4.61 | 443,300 | 4.59 | | 17-Sep-09 | 4.21 | 4.83 | 4.21 | 4.66 | 27,800 | 4.64 | | 16-Sep-09 | 4.20 | 4.30 | 4.17 | 4.26 | 41,700 | 4.24 | | 15-Sep-09 | 4.08 | 4.20 | 4.01 | 4.14 | 81,300 | 4.13 | | 14-Sep-09 | 4.12 | 4.12 | 4.06 | 4.10 | 3,400 | 4.09 | | 11-Sep-09 | 4.10 | 4.18 | 3.98 | 4.08 | 20,000 | 4.07 | | 10-Sep-09 | 4.03 | 4.06 | 4.00 | 4.06 | 9,700 | 4.05 | | 9-Sep-09 | 3.96 | 4.10 | 3.96 | 4.08 | 49,500 | 4.07 | | 8-Sep-09 | 4.00 | 4.01 | 3.98 | 4.00 | 12,000 | 3.99 | | 4-Sep-09 | 3.89 | 4.05 | 3.89 | 3.99 | 20,800 | 3.98 | | 3-Sep-09 | 3.81 | 3.81 | 3.81 | 3.81 | 300 | 3.80 | | 2-Sep-09 | 3.88 | 3.92 | 3.81 | 3.81 | 7,000 | 3.80 | | 1-Sep-09 | 4.05 | 4.18 | 3.80 | 3.89 | 55,200 | 3.88 | | 31-Aug-09 | 4.12 | 4.13 | 3.81 | 4.06 | 52,900 | 4.05 | | 28-Aug-09 | 3.86 | 4.04 | 3.80 | 4.04 | 82,000 | 4.03 | | 27-Aug-09 | 3.80 | 3.81 | 3.74 | 3.75 | 3,600 | 3.74 | | 26-Aug-09 | 3.76 | 3.85 | 3.63 | 3.85 | 23,400 | 3.84 | | 25-Aug-09 | 3.80 | 3.85 | 3.79 | 3.79 | 16,800 | 3.78 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
0.10 (1.64%) 
Historical Prices
