| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 5.66 | 5.68 | 5.60 | 5.61 | 121,100 | 5.61 | | 20-Nov-09 | 5.51 | 5.62 | 5.51 | 5.56 | 63,100 | 5.56 | | 19-Nov-09 | 5.53 | 5.66 | 5.48 | 5.55 | 80,400 | 5.55 | | 18-Nov-09 | 5.54 | 5.62 | 5.42 | 5.59 | 63,200 | 5.59 | | 17-Nov-09 | 5.55 | 5.60 | 5.50 | 5.57 | 86,700 | 5.57 | | 16-Nov-09 | 5.55 | 5.61 | 5.45 | 5.57 | 159,400 | 5.57 | | 13-Nov-09 | 5.40 | 5.57 | 5.27 | 5.51 | 83,600 | 5.51 | | 12-Nov-09 | 5.63 | 5.67 | 5.34 | 5.42 | 155,400 | 5.42 | | 11-Nov-09 | 5.56 | 5.67 | 5.52 | 5.62 | 96,600 | 5.62 | | 10-Nov-09 | 5.55 | 5.71 | 5.50 | 5.50 | 98,300 | 5.50 | | 9-Nov-09 | 5.44 | 5.61 | 5.36 | 5.53 | 152,300 | 5.53 | | 6-Nov-09 | 5.09 | 5.41 | 5.05 | 5.40 | 157,400 | 5.40 | | 5-Nov-09 | 5.10 | 5.18 | 5.08 | 5.13 | 657,700 | 5.13 | | 4-Nov-09 | 4.87 | 4.96 | 4.84 | 4.89 | 96,000 | 4.89 | | 3-Nov-09 | 4.88 | 4.93 | 4.84 | 4.85 | 74,400 | 4.85 | | 2-Nov-09 | 4.91 | 4.98 | 4.83 | 4.92 | 59,200 | 4.92 | | 30-Oct-09 | 4.93 | 5.01 | 4.89 | 4.92 | 107,400 | 4.92 | | 29-Oct-09 | 4.90 | 5.02 | 4.90 | 4.97 | 67,800 | 4.97 | | 28-Oct-09 | 4.90 | 5.08 | 4.85 | 4.87 | 108,200 | 4.87 | | 27-Oct-09 | 4.97 | 5.02 | 4.90 | 4.92 | 47,900 | 4.92 | | 26-Oct-09 | 4.97 | 5.03 | 4.95 | 4.95 | 79,700 | 4.95 | | 23-Oct-09 | 4.99 | 5.05 | 4.96 | 4.96 | 65,200 | 4.96 | | 22-Oct-09 | 4.96 | 5.04 | 4.95 | 5.00 | 90,200 | 5.00 | | 21-Oct-09 | 5.00 | 5.10 | 4.96 | 4.98 | 72,200 | 4.98 | | 20-Oct-09 | 5.06 | 5.08 | 5.00 | 5.00 | 32,500 | 5.00 | | 19-Oct-09 | 5.11 | 5.12 | 5.04 | 5.08 | 36,800 | 5.08 | | 16-Oct-09 | 5.09 | 5.12 | 5.03 | 5.08 | 106,100 | 5.08 | | 15-Oct-09 | 5.06 | 5.10 | 5.02 | 5.10 | 49,200 | 5.10 | | 14-Oct-09 | 5.00 | 5.11 | 5.00 | 5.10 | 154,500 | 5.10 | | 13-Oct-09 | 5.10 | 5.14 | 4.95 | 4.97 | 114,800 | 4.97 | | 12-Oct-09 | 5.08 | 5.12 | 5.06 | 5.07 | 95,300 | 5.07 | | 9-Oct-09 | 5.10 | 5.14 | 5.05 | 5.10 | 115,900 | 5.10 | | 8-Oct-09 | 5.14 | 5.20 | 5.07 | 5.12 | 381,800 | 5.12 | | 7-Oct-09 | 5.09 | 5.15 | 5.04 | 5.11 | 139,900 | 5.11 | | 6-Oct-09 | 5.09 | 5.12 | 5.03 | 5.12 | 136,200 | 5.12 | | 5-Oct-09 | 5.04 | 5.11 | 4.96 | 5.04 | 52,800 | 5.04 | | 2-Oct-09 | 4.97 | 5.10 | 4.92 | 5.05 | 121,900 | 5.05 | | 1-Oct-09 | 5.01 | 5.12 | 4.96 | 4.97 | 164,400 | 4.97 | | 30-Sep-09 | 5.01 | 5.11 | 4.93 | 5.04 | 117,400 | 5.04 | | 29-Sep-09 | 5.08 | 5.12 | 4.95 | 4.95 | 307,600 | 4.95 | | 28-Sep-09 | 5.01 | 5.12 | 5.01 | 5.04 | 85,900 | 5.04 | | 25-Sep-09 | 5.06 | 5.14 | 4.99 | 5.02 | 176,100 | 5.02 | | 24-Sep-09 | 5.17 | 5.17 | 5.00 | 5.06 | 153,100 | 5.06 | | 23-Sep-09 | 5.10 | 5.14 | 5.05 | 5.06 | 168,000 | 5.06 | | 22-Sep-09 | 5.18 | 5.18 | 5.08 | 5.10 | 105,700 | 5.10 | | 21-Sep-09 | 5.09 | 5.24 | 5.09 | 5.18 | 90,700 | 5.18 | | 18-Sep-09 | 5.11 | 5.14 | 5.09 | 5.12 | 189,400 | 5.12 | | 17-Sep-09 | 5.12 | 5.14 | 5.05 | 5.11 | 80,500 | 5.11 | | 16-Sep-09 | 5.08 | 5.15 | 5.00 | 5.11 | 103,100 | 5.11 | | 15-Sep-09 | 5.06 | 5.10 | 4.99 | 5.08 | 85,200 | 5.08 | | 14-Sep-09 | 5.00 | 5.17 | 4.95 | 5.08 | 251,300 | 5.08 | | 11-Sep-09 | 5.00 | 5.01 | 4.92 | 5.01 | 145,700 | 5.01 | | 10-Sep-09 | 5.05 | 5.08 | 4.93 | 5.00 | 191,800 | 5.00 | | 9-Sep-09 | 5.14 | 5.14 | 5.06 | 5.09 | 110,200 | 5.09 | | 8-Sep-09 | 5.06 | 5.17 | 5.06 | 5.14 | 165,400 | 5.14 | | 8-Sep-09 | $ 0.15 Dividend | | 4-Sep-09 | 5.06 | 5.51 | 5.06 | 5.21 | 295,400 | 5.06 | | 3-Sep-09 | 5.03 | 5.13 | 5.00 | 5.01 | 75,200 | 4.87 | | 2-Sep-09 | 4.99 | 5.21 | 4.99 | 5.00 | 114,800 | 4.86 | | 1-Sep-09 | 5.10 | 5.19 | 5.02 | 5.02 | 322,800 | 4.88 | | 31-Aug-09 | 5.12 | 5.21 | 5.06 | 5.11 | 115,400 | 4.96 | | 28-Aug-09 | 5.19 | 5.19 | 5.12 | 5.14 | 48,000 | 4.99 | | 27-Aug-09 | 5.15 | 5.18 | 5.03 | 5.18 | 70,800 | 5.03 | | 26-Aug-09 | 5.23 | 5.23 | 4.90 | 5.18 | 183,100 | 5.03 | | 25-Aug-09 | 5.15 | 5.25 | 5.13 | 5.22 | 71,600 | 5.07 | | 24-Aug-09 | 5.25 | 5.28 | 5.16 | 5.18 | 76,900 | 5.03 | | 21-Aug-09 | 5.23 | 5.30 | 5.13 | 5.26 | 113,300 | 5.11 | | * Close price adjusted for dividends and splits. |
|
0.37% Nasdaq 
0.08 (1.43%) 
Historical Prices
