| Date | Open | High | Low | Close | Volume | Adj Close* | | 18-Dec-09 | 5.78 | 5.83 | 5.72 | 5.82 | 202,800 | 5.82 | | 17-Dec-09 | 5.79 | 5.79 | 5.69 | 5.76 | 101,400 | 5.76 | | 16-Dec-09 | 5.74 | 5.83 | 5.74 | 5.78 | 142,100 | 5.78 | | 15-Dec-09 | 5.72 | 5.77 | 5.67 | 5.74 | 110,700 | 5.74 | | 14-Dec-09 | 5.68 | 5.79 | 5.62 | 5.79 | 129,800 | 5.79 | | 11-Dec-09 | 5.64 | 5.68 | 5.61 | 5.65 | 96,800 | 5.65 | | 10-Dec-09 | 5.75 | 5.75 | 5.57 | 5.59 | 138,300 | 5.59 | | 9-Dec-09 | 5.68 | 5.68 | 5.57 | 5.65 | 87,200 | 5.65 | | 8-Dec-09 | 5.57 | 5.69 | 5.57 | 5.64 | 121,700 | 5.64 | | 8-Dec-09 | $ 0.093 Dividend | | 7-Dec-09 | 5.77 | 5.83 | 5.69 | 5.73 | 188,400 | 5.64 | | 4-Dec-09 | 5.79 | 5.90 | 5.69 | 5.82 | 220,600 | 5.73 | | 3-Dec-09 | 5.78 | 5.84 | 5.65 | 5.66 | 156,000 | 5.57 | | 2-Dec-09 | 5.63 | 5.72 | 5.59 | 5.72 | 176,900 | 5.63 | | 1-Dec-09 | 5.52 | 5.61 | 5.50 | 5.59 | 191,600 | 5.50 | | 30-Nov-09 | 5.29 | 5.51 | 5.28 | 5.49 | 170,100 | 5.40 | | 27-Nov-09 | 5.45 | 5.45 | 5.27 | 5.33 | 83,800 | 5.24 | | 25-Nov-09 | 5.52 | 5.54 | 5.46 | 5.49 | 106,400 | 5.40 | | 24-Nov-09 | 5.54 | 5.54 | 5.45 | 5.48 | 125,500 | 5.39 | | 23-Nov-09 | 5.57 | 5.69 | 5.50 | 5.54 | 184,300 | 5.45 | | 20-Nov-09 | 5.42 | 5.51 | 5.42 | 5.50 | 92,600 | 5.41 | | 19-Nov-09 | 5.60 | 5.60 | 5.46 | 5.50 | 161,900 | 5.41 | | 18-Nov-09 | 5.48 | 5.63 | 5.48 | 5.63 | 130,400 | 5.54 | | 17-Nov-09 | 5.59 | 5.63 | 5.52 | 5.52 | 132,900 | 5.43 | | 16-Nov-09 | 5.45 | 5.64 | 5.45 | 5.59 | 160,100 | 5.50 | | 13-Nov-09 | 5.43 | 5.46 | 5.37 | 5.44 | 137,900 | 5.35 | | 12-Nov-09 | 5.39 | 5.45 | 5.35 | 5.38 | 119,300 | 5.29 | | 11-Nov-09 | 5.30 | 5.43 | 5.30 | 5.43 | 105,400 | 5.34 | | 10-Nov-09 | 5.29 | 5.39 | 5.18 | 5.27 | 145,700 | 5.18 | | 9-Nov-09 | 5.20 | 5.35 | 5.13 | 5.34 | 232,100 | 5.25 | | 6-Nov-09 | 5.11 | 5.17 | 5.05 | 5.11 | 93,700 | 5.03 | | 5-Nov-09 | 5.09 | 5.19 | 5.06 | 5.16 | 99,500 | 5.08 | | 4-Nov-09 | 5.28 | 5.28 | 5.05 | 5.06 | 144,500 | 4.98 | | 3-Nov-09 | 5.06 | 5.19 | 5.04 | 5.19 | 118,300 | 5.11 | | 2-Nov-09 | 5.19 | 5.35 | 4.96 | 5.13 | 255,000 | 5.05 | | 30-Oct-09 | 5.31 | 5.31 | 5.07 | 5.17 | 227,300 | 5.09 | | 29-Oct-09 | 5.20 | 5.34 | 5.18 | 5.30 | 208,300 | 5.21 | | 28-Oct-09 | 5.45 | 5.55 | 5.07 | 5.07 | 272,100 | 4.99 | | 27-Oct-09 | 5.61 | 5.64 | 5.48 | 5.51 | 124,500 | 5.42 | | 26-Oct-09 | 5.64 | 5.79 | 5.56 | 5.63 | 158,100 | 5.54 | | 23-Oct-09 | 5.76 | 5.76 | 5.63 | 5.63 | 117,600 | 5.54 | | 22-Oct-09 | 5.55 | 5.74 | 5.51 | 5.72 | 144,000 | 5.63 | | 21-Oct-09 | 5.70 | 5.85 | 5.57 | 5.60 | 80,200 | 5.51 | | 20-Oct-09 | 5.82 | 5.82 | 5.64 | 5.70 | 95,600 | 5.61 | | 19-Oct-09 | 5.78 | 5.84 | 5.76 | 5.82 | 106,800 | 5.73 | | 16-Oct-09 | 5.81 | 5.81 | 5.70 | 5.76 | 126,600 | 5.67 | | 15-Oct-09 | 5.76 | 5.87 | 5.76 | 5.86 | 183,900 | 5.76 | | 14-Oct-09 | 5.87 | 5.92 | 5.80 | 5.85 | 238,300 | 5.76 | | 13-Oct-09 | 5.76 | 5.78 | 5.65 | 5.77 | 84,000 | 5.68 | | 12-Oct-09 | 5.92 | 5.97 | 5.80 | 5.80 | 78,500 | 5.71 | | 9-Oct-09 | 5.79 | 5.90 | 5.76 | 5.89 | 98,500 | 5.79 | | 8-Oct-09 | 5.76 | 5.88 | 5.73 | 5.82 | 128,700 | 5.73 | | 7-Oct-09 | 5.72 | 5.82 | 5.63 | 5.67 | 150,400 | 5.58 | | 6-Oct-09 | 5.70 | 5.85 | 5.64 | 5.77 | 197,400 | 5.68 | | 5-Oct-09 | 5.54 | 5.70 | 5.54 | 5.65 | 122,900 | 5.56 | | 2-Oct-09 | 5.50 | 5.68 | 5.37 | 5.53 | 224,000 | 5.44 | | 1-Oct-09 | 5.85 | 5.87 | 5.64 | 5.64 | 208,800 | 5.55 | | 30-Sep-09 | 6.41 | 6.41 | 5.80 | 5.88 | 116,400 | 5.78 | | 29-Sep-09 | 5.97 | 5.99 | 5.81 | 5.92 | 154,300 | 5.82 | | 28-Sep-09 | 5.75 | 5.93 | 5.74 | 5.93 | 192,000 | 5.83 | | 25-Sep-09 | 5.77 | 5.85 | 5.63 | 5.74 | 202,500 | 5.65 | | 24-Sep-09 | 6.10 | 6.11 | 5.75 | 5.83 | 236,000 | 5.74 | | 23-Sep-09 | 6.16 | 6.29 | 6.11 | 6.11 | 171,100 | 6.01 | | 22-Sep-09 | 6.15 | 6.21 | 6.12 | 6.16 | 142,800 | 6.06 | | 21-Sep-09 | 6.12 | 6.17 | 5.94 | 6.12 | 123,900 | 6.02 | | 21-Sep-09 | $ 0.093 Dividend | | 18-Sep-09 | 6.31 | 6.33 | 6.20 | 6.27 | 202,000 | 6.08 | | 17-Sep-09 | 6.25 | 6.42 | 6.18 | 6.26 | 230,400 | 6.07 | | * Close price adjusted for dividends and splits. |
|
0.83% Nasdaq 
Historical Prices
