| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 5.21 | 5.31 | 5.05 | 5.15 | 283,700 | 5.15 | | 19-Nov-09 | 5.20 | 5.37 | 5.19 | 5.23 | 285,900 | 5.23 | | 18-Nov-09 | 5.25 | 5.33 | 5.21 | 5.25 | 222,100 | 5.25 | | 17-Nov-09 | 5.32 | 5.32 | 5.16 | 5.27 | 150,400 | 5.27 | | 16-Nov-09 | 5.30 | 5.39 | 5.30 | 5.33 | 192,600 | 5.33 | | 13-Nov-09 | 5.29 | 5.29 | 5.16 | 5.28 | 171,700 | 5.28 | | 12-Nov-09 | 5.35 | 5.48 | 5.25 | 5.25 | 255,500 | 5.25 | | 12-Nov-09 | $ 0.05 Dividend | | 11-Nov-09 | 5.47 | 5.47 | 5.27 | 5.35 | 240,300 | 5.30 | | 10-Nov-09 | 5.28 | 5.31 | 5.00 | 5.25 | 431,100 | 5.20 | | 9-Nov-09 | 5.20 | 5.35 | 5.20 | 5.32 | 253,200 | 5.27 | | 6-Nov-09 | 5.11 | 5.24 | 5.00 | 5.17 | 225,800 | 5.12 | | 5-Nov-09 | 5.12 | 5.14 | 5.00 | 5.14 | 246,000 | 5.09 | | 4-Nov-09 | 5.11 | 5.15 | 4.97 | 5.00 | 264,200 | 4.95 | | 3-Nov-09 | 5.03 | 5.13 | 4.92 | 5.08 | 354,600 | 5.03 | | 2-Nov-09 | 5.00 | 5.11 | 4.77 | 5.09 | 507,900 | 5.04 | | 30-Oct-09 | 5.10 | 5.17 | 4.69 | 4.99 | 640,300 | 4.94 | | 29-Oct-09 | 5.20 | 5.35 | 5.07 | 5.14 | 302,900 | 5.09 | | 28-Oct-09 | 5.22 | 5.23 | 5.00 | 5.15 | 467,300 | 5.10 | | 27-Oct-09 | 5.01 | 5.35 | 5.00 | 5.21 | 553,500 | 5.16 | | 26-Oct-09 | 5.04 | 5.23 | 5.00 | 5.01 | 384,800 | 4.96 | | 23-Oct-09 | 5.43 | 5.46 | 5.03 | 5.06 | 596,600 | 5.01 | | 22-Oct-09 | 5.73 | 5.73 | 5.14 | 5.43 | 1,037,800 | 5.38 | | 21-Oct-09 | 5.88 | 6.10 | 5.77 | 6.00 | 886,300 | 5.94 | | 20-Oct-09 | 5.75 | 5.96 | 5.56 | 5.84 | 811,300 | 5.79 | | 19-Oct-09 | 5.37 | 5.50 | 5.28 | 5.44 | 190,500 | 5.39 | | 16-Oct-09 | 5.35 | 5.47 | 5.23 | 5.36 | 347,900 | 5.31 | | 15-Oct-09 | 5.33 | 5.43 | 5.27 | 5.38 | 218,600 | 5.33 | | 14-Oct-09 | 5.45 | 5.47 | 5.32 | 5.39 | 344,900 | 5.34 | | 13-Oct-09 | 5.51 | 5.53 | 5.16 | 5.37 | 321,800 | 5.32 | | 12-Oct-09 | 5.58 | 5.58 | 5.41 | 5.49 | 167,200 | 5.44 | | 9-Oct-09 | 5.44 | 5.58 | 5.30 | 5.50 | 287,100 | 5.45 | | 8-Oct-09 | 5.19 | 5.55 | 5.15 | 5.47 | 726,700 | 5.42 | | 7-Oct-09 | 4.95 | 5.11 | 4.84 | 5.11 | 428,100 | 5.06 | | 6-Oct-09 | 5.10 | 5.24 | 4.91 | 4.92 | 336,400 | 4.87 | | 5-Oct-09 | 4.83 | 5.08 | 4.80 | 5.08 | 267,400 | 5.03 | | 2-Oct-09 | 4.88 | 4.99 | 4.77 | 4.83 | 415,000 | 4.78 | | 1-Oct-09 | 5.12 | 5.14 | 4.93 | 4.95 | 409,600 | 4.90 | | 30-Sep-09 | 5.30 | 5.34 | 5.05 | 5.14 | 242,700 | 5.09 | | 29-Sep-09 | 5.38 | 5.45 | 5.24 | 5.27 | 354,100 | 5.22 | | 28-Sep-09 | 5.16 | 5.39 | 5.10 | 5.35 | 336,100 | 5.30 | | 25-Sep-09 | 5.19 | 5.19 | 5.04 | 5.12 | 297,900 | 5.07 | | 24-Sep-09 | 5.43 | 5.48 | 5.17 | 5.22 | 439,500 | 5.17 | | 23-Sep-09 | 5.62 | 5.65 | 5.48 | 5.50 | 373,000 | 5.45 | | 22-Sep-09 | 5.66 | 5.75 | 5.54 | 5.59 | 369,400 | 5.54 | | 21-Sep-09 | 5.64 | 5.75 | 5.50 | 5.63 | 221,500 | 5.58 | | 18-Sep-09 | 5.84 | 5.89 | 5.61 | 5.64 | 384,900 | 5.59 | | 17-Sep-09 | 6.07 | 6.10 | 5.81 | 5.81 | 344,000 | 5.76 | | 16-Sep-09 | 5.85 | 6.03 | 5.78 | 5.98 | 403,100 | 5.92 | | 15-Sep-09 | 5.70 | 5.86 | 5.66 | 5.78 | 404,200 | 5.73 | | 14-Sep-09 | 5.66 | 5.77 | 5.56 | 5.72 | 270,500 | 5.67 | | 11-Sep-09 | 5.76 | 5.89 | 5.60 | 5.71 | 365,700 | 5.66 | | 10-Sep-09 | 5.57 | 5.74 | 5.56 | 5.72 | 236,600 | 5.67 | | 9-Sep-09 | 5.35 | 5.54 | 5.35 | 5.53 | 301,100 | 5.48 | | 8-Sep-09 | 5.47 | 5.58 | 5.30 | 5.31 | 376,300 | 5.26 | | 4-Sep-09 | 5.25 | 5.39 | 5.17 | 5.38 | 331,600 | 5.33 | | 3-Sep-09 | 5.11 | 5.24 | 5.06 | 5.24 | 405,500 | 5.19 | | 2-Sep-09 | 5.10 | 5.19 | 5.01 | 5.05 | 490,600 | 5.00 | | 1-Sep-09 | 5.37 | 5.51 | 5.10 | 5.13 | 553,600 | 5.08 | | 31-Aug-09 | 5.50 | 5.63 | 5.38 | 5.43 | 422,200 | 5.38 | | 28-Aug-09 | 5.94 | 5.97 | 5.45 | 5.54 | 626,400 | 5.49 | | 27-Aug-09 | 5.89 | 5.97 | 5.77 | 5.85 | 195,600 | 5.80 | | 26-Aug-09 | 6.09 | 6.14 | 5.80 | 5.85 | 490,900 | 5.80 | | 25-Aug-09 | 6.13 | 6.25 | 6.11 | 6.12 | 459,200 | 6.06 | | 24-Aug-09 | 6.02 | 6.17 | 5.96 | 6.12 | 577,800 | 6.06 | | 21-Aug-09 | 5.99 | 6.19 | 5.93 | 5.95 | 610,300 | 5.89 | | 20-Aug-09 | 5.51 | 5.91 | 5.51 | 5.89 | 531,000 | 5.83 | | * Close price adjusted for dividends and splits. |
|
1.46% Nasdaq 
Historical Prices
