| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 5.04 | 5.15 | 4.99 | 5.14 | 146,200 | 5.14 | | 19-Nov-09 | 5.05 | 5.11 | 4.98 | 5.01 | 174,200 | 5.01 | | 18-Nov-09 | 5.14 | 5.14 | 5.06 | 5.10 | 152,000 | 5.10 | | 17-Nov-09 | 5.12 | 5.15 | 5.05 | 5.14 | 108,700 | 5.14 | | 16-Nov-09 | 5.17 | 5.20 | 5.07 | 5.11 | 122,500 | 5.11 | | 13-Nov-09 | 5.12 | 5.16 | 5.08 | 5.10 | 111,400 | 5.10 | | 12-Nov-09 | 5.15 | 5.22 | 5.07 | 5.07 | 124,300 | 5.07 | | 11-Nov-09 | 5.19 | 5.22 | 5.11 | 5.19 | 203,600 | 5.19 | | 10-Nov-09 | 5.21 | 5.22 | 5.03 | 5.13 | 245,300 | 5.13 | | 9-Nov-09 | 5.16 | 5.25 | 5.13 | 5.25 | 216,600 | 5.25 | | 6-Nov-09 | 5.10 | 5.15 | 5.00 | 5.11 | 135,400 | 5.11 | | 5-Nov-09 | 4.87 | 5.19 | 4.86 | 5.16 | 250,100 | 5.16 | | 4-Nov-09 | 5.15 | 5.25 | 4.86 | 4.87 | 257,600 | 4.87 | | 3-Nov-09 | 4.70 | 5.22 | 4.70 | 5.14 | 1,239,600 | 5.14 | | 2-Nov-09 | 4.89 | 4.94 | 4.36 | 4.46 | 597,900 | 4.46 | | 30-Oct-09 | 5.07 | 5.07 | 4.84 | 4.84 | 238,300 | 4.84 | | 29-Oct-09 | 4.90 | 5.09 | 4.90 | 5.05 | 243,000 | 5.05 | | 28-Oct-09 | 5.13 | 5.13 | 4.80 | 4.83 | 363,500 | 4.83 | | 27-Oct-09 | 5.09 | 5.20 | 5.06 | 5.08 | 269,400 | 5.08 | | 26-Oct-09 | 5.13 | 5.28 | 5.05 | 5.05 | 175,800 | 5.05 | | 23-Oct-09 | 5.23 | 5.25 | 5.11 | 5.11 | 135,000 | 5.11 | | 22-Oct-09 | 5.21 | 5.24 | 5.14 | 5.17 | 215,500 | 5.17 | | 21-Oct-09 | 5.15 | 5.25 | 5.15 | 5.21 | 217,300 | 5.21 | | 20-Oct-09 | 5.17 | 5.25 | 5.10 | 5.14 | 218,500 | 5.14 | | 19-Oct-09 | 5.10 | 5.21 | 5.05 | 5.17 | 166,100 | 5.17 | | 16-Oct-09 | 5.18 | 5.21 | 5.05 | 5.09 | 221,700 | 5.09 | | 15-Oct-09 | 5.24 | 5.29 | 5.11 | 5.20 | 211,800 | 5.20 | | 14-Oct-09 | 5.15 | 5.27 | 5.11 | 5.27 | 240,900 | 5.27 | | 13-Oct-09 | 5.17 | 5.19 | 5.00 | 5.05 | 214,400 | 5.05 | | 12-Oct-09 | 5.15 | 5.28 | 5.10 | 5.17 | 104,700 | 5.17 | | 9-Oct-09 | 5.26 | 5.26 | 5.12 | 5.15 | 129,800 | 5.15 | | 8-Oct-09 | 5.34 | 5.36 | 5.25 | 5.25 | 181,900 | 5.25 | | 7-Oct-09 | 5.38 | 5.40 | 5.25 | 5.30 | 137,000 | 5.30 | | 6-Oct-09 | 5.35 | 5.48 | 5.28 | 5.40 | 286,900 | 5.40 | | 5-Oct-09 | 5.12 | 5.34 | 5.06 | 5.29 | 312,000 | 5.29 | | 2-Oct-09 | 4.96 | 5.24 | 4.77 | 5.12 | 396,700 | 5.12 | | 1-Oct-09 | 5.44 | 5.47 | 4.95 | 5.04 | 564,800 | 5.04 | | 30-Sep-09 | 5.70 | 5.70 | 5.37 | 5.44 | 452,400 | 5.44 | | 29-Sep-09 | 5.82 | 5.89 | 5.59 | 5.68 | 254,500 | 5.68 | | 28-Sep-09 | 5.85 | 6.00 | 5.82 | 5.84 | 555,800 | 5.84 | | 28-Sep-09 | $ 0.30 Dividend | | 25-Sep-09 | 6.01 | 6.24 | 6.00 | 6.11 | 496,300 | 5.81 | | 24-Sep-09 | 6.20 | 6.34 | 5.84 | 6.05 | 586,600 | 5.75 | | 23-Sep-09 | 6.30 | 6.37 | 6.15 | 6.20 | 431,000 | 5.90 | | 22-Sep-09 | 6.12 | 6.35 | 6.03 | 6.21 | 661,100 | 5.91 | | 21-Sep-09 | 5.82 | 6.03 | 5.62 | 5.98 | 508,500 | 5.69 | | 18-Sep-09 | 5.38 | 5.99 | 5.37 | 5.82 | 794,200 | 5.53 | | 17-Sep-09 | 5.25 | 5.57 | 5.15 | 5.37 | 549,400 | 5.11 | | 16-Sep-09 | 4.88 | 5.18 | 4.88 | 5.18 | 268,400 | 4.93 | | 15-Sep-09 | 4.65 | 4.85 | 4.62 | 4.84 | 263,200 | 4.60 | | 14-Sep-09 | 4.59 | 4.66 | 4.45 | 4.66 | 218,300 | 4.43 | | 11-Sep-09 | 4.53 | 4.74 | 4.53 | 4.56 | 174,600 | 4.34 | | 10-Sep-09 | 4.45 | 4.54 | 4.39 | 4.51 | 188,100 | 4.29 | | 9-Sep-09 | 4.23 | 4.45 | 4.20 | 4.39 | 234,300 | 4.17 | | 8-Sep-09 | 4.25 | 4.35 | 4.20 | 4.23 | 181,600 | 4.02 | | 4-Sep-09 | 4.19 | 4.21 | 4.07 | 4.16 | 124,400 | 3.96 | | 3-Sep-09 | 4.11 | 4.20 | 4.09 | 4.18 | 94,300 | 3.97 | | 2-Sep-09 | 4.01 | 4.09 | 4.00 | 4.05 | 166,700 | 3.85 | | 1-Sep-09 | 4.29 | 4.52 | 4.08 | 4.08 | 292,800 | 3.88 | | 31-Aug-09 | 4.40 | 4.40 | 4.28 | 4.32 | 176,500 | 4.11 | | 28-Aug-09 | 4.55 | 4.58 | 4.38 | 4.41 | 146,200 | 4.19 | | 27-Aug-09 | 4.51 | 4.56 | 4.25 | 4.49 | 349,400 | 4.27 | | 26-Aug-09 | 4.64 | 4.64 | 4.50 | 4.55 | 217,000 | 4.33 | | 25-Aug-09 | 4.72 | 4.82 | 4.59 | 4.66 | 231,400 | 4.43 | | 24-Aug-09 | 4.41 | 4.66 | 4.39 | 4.64 | 323,800 | 4.41 | | 21-Aug-09 | 4.36 | 4.47 | 4.30 | 4.39 | 367,800 | 4.17 | | 20-Aug-09 | 4.15 | 4.31 | 4.12 | 4.28 | 196,600 | 4.07 | | * Close price adjusted for dividends and splits. |
|
0.04% Nasdaq 
Historical Prices
