| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 9.05 | 9.95 | 8.95 | 9.47 | 152,600 | 9.47 | | 24-Nov-09 | 9.17 | 9.18 | 8.96 | 9.00 | 14,100 | 9.00 | | 23-Nov-09 | 9.06 | 9.20 | 9.00 | 9.10 | 40,100 | 9.10 | | 20-Nov-09 | 8.89 | 9.03 | 8.87 | 8.98 | 19,300 | 8.98 | | 19-Nov-09 | 8.95 | 9.00 | 8.90 | 8.98 | 46,300 | 8.98 | | 18-Nov-09 | 8.89 | 9.02 | 8.89 | 8.97 | 24,500 | 8.97 | | 17-Nov-09 | 8.89 | 9.01 | 8.84 | 8.86 | 34,700 | 8.86 | | 16-Nov-09 | 9.00 | 9.01 | 8.85 | 9.00 | 17,500 | 9.00 | | 13-Nov-09 | 8.75 | 8.92 | 8.75 | 8.82 | 6,500 | 8.82 | | 12-Nov-09 | 9.00 | 9.00 | 8.55 | 8.77 | 28,000 | 8.77 | | 11-Nov-09 | 8.57 | 9.00 | 8.41 | 8.99 | 35,300 | 8.99 | | 10-Nov-09 | 9.07 | 9.40 | 8.20 | 8.76 | 83,200 | 8.76 | | 9-Nov-09 | 8.85 | 9.57 | 8.69 | 9.49 | 72,100 | 9.49 | | 6-Nov-09 | 8.15 | 8.50 | 8.15 | 8.41 | 19,500 | 8.41 | | 6-Nov-09 | $ 0.25 Dividend | | 5-Nov-09 | 8.00 | 8.38 | 7.99 | 8.37 | 27,000 | 8.12 | | 4-Nov-09 | 8.19 | 8.42 | 7.86 | 8.15 | 41,200 | 7.91 | | 3-Nov-09 | 7.68 | 8.20 | 7.51 | 8.14 | 57,900 | 7.90 | | 2-Nov-09 | 7.60 | 7.93 | 7.48 | 7.89 | 88,800 | 7.65 | | 30-Oct-09 | 7.37 | 7.50 | 7.15 | 7.48 | 26,400 | 7.26 | | 29-Oct-09 | 7.26 | 7.53 | 7.11 | 7.28 | 48,400 | 7.06 | | 28-Oct-09 | 7.15 | 7.70 | 7.05 | 7.25 | 310,300 | 7.03 | | 27-Oct-09 | 6.55 | 7.25 | 6.55 | 7.06 | 108,100 | 6.85 | | 26-Oct-09 | 6.03 | 6.85 | 5.95 | 6.75 | 229,600 | 6.55 | | 23-Oct-09 | 5.57 | 5.60 | 5.46 | 5.50 | 4,000 | 5.34 | | 22-Oct-09 | 5.55 | 5.58 | 5.51 | 5.58 | 3,300 | 5.41 | | 21-Oct-09 | 5.71 | 5.71 | 5.52 | 5.52 | 8,600 | 5.36 | | 20-Oct-09 | 5.73 | 5.73 | 5.68 | 5.68 | 2,100 | 5.51 | | 19-Oct-09 | 5.85 | 5.89 | 5.66 | 5.76 | 19,500 | 5.59 | | 16-Oct-09 | 5.95 | 5.95 | 5.76 | 5.78 | 38,900 | 5.61 | | 15-Oct-09 | 6.00 | 6.04 | 5.98 | 5.98 | 7,300 | 5.80 | | 14-Oct-09 | 5.70 | 6.20 | 5.70 | 6.08 | 45,700 | 5.90 | | 13-Oct-09 | 5.65 | 5.65 | 5.62 | 5.62 | 600 | 5.45 | | 12-Oct-09 | 5.61 | 5.65 | 5.61 | 5.64 | 1,400 | 5.47 | | 9-Oct-09 | 5.63 | 5.68 | 5.56 | 5.65 | 7,100 | 5.48 | | 8-Oct-09 | 5.62 | 5.70 | 5.55 | 5.70 | 22,900 | 5.53 | | 7-Oct-09 | 5.55 | 5.60 | 5.52 | 5.56 | 9,200 | 5.39 | | 6-Oct-09 | 5.50 | 5.56 | 5.49 | 5.49 | 8,300 | 5.33 | | 5-Oct-09 | 5.52 | 5.60 | 5.50 | 5.51 | 7,900 | 5.35 | | 2-Oct-09 | 5.58 | 5.59 | 5.45 | 5.48 | 11,300 | 5.32 | | 1-Oct-09 | 5.55 | 5.60 | 5.53 | 5.53 | 4,700 | 5.36 | | 30-Sep-09 | 5.59 | 5.62 | 5.43 | 5.62 | 15,000 | 5.45 | | 29-Sep-09 | 5.45 | 5.55 | 5.44 | 5.51 | 9,900 | 5.35 | | 28-Sep-09 | 5.45 | 5.54 | 5.45 | 5.48 | 10,400 | 5.32 | | 25-Sep-09 | 5.52 | 5.57 | 5.45 | 5.52 | 9,300 | 5.36 | | 24-Sep-09 | 5.70 | 5.75 | 5.59 | 5.59 | 10,500 | 5.42 | | 23-Sep-09 | 5.55 | 5.75 | 5.50 | 5.72 | 8,700 | 5.55 | | 22-Sep-09 | 5.68 | 5.77 | 5.68 | 5.74 | 4,400 | 5.57 | | 21-Sep-09 | 5.47 | 5.89 | 5.47 | 5.70 | 10,100 | 5.53 | | 18-Sep-09 | 5.89 | 5.89 | 5.46 | 5.46 | 16,100 | 5.30 | | 17-Sep-09 | 5.50 | 5.91 | 5.41 | 5.88 | 33,500 | 5.70 | | 16-Sep-09 | 5.80 | 5.80 | 5.58 | 5.61 | 58,100 | 5.44 | | 15-Sep-09 | 5.03 | 5.95 | 5.01 | 5.79 | 147,500 | 5.62 | | 14-Sep-09 | 5.00 | 5.11 | 5.00 | 5.07 | 72,600 | 4.92 | | 11-Sep-09 | 4.96 | 4.97 | 4.93 | 4.93 | 15,400 | 4.78 | | 10-Sep-09 | 4.94 | 4.95 | 4.90 | 4.94 | 12,500 | 4.79 | | 9-Sep-09 | 4.87 | 4.96 | 4.87 | 4.95 | 37,200 | 4.80 | | 8-Sep-09 | 4.74 | 4.93 | 4.74 | 4.92 | 79,100 | 4.77 | | 4-Sep-09 | 4.70 | 4.70 | 4.67 | 4.70 | 2,300 | 4.56 | | 3-Sep-09 | 4.72 | 4.83 | 4.67 | 4.73 | 43,800 | 4.59 | | 2-Sep-09 | 4.66 | 4.76 | 4.65 | 4.76 | 51,100 | 4.62 | | 1-Sep-09 | 4.51 | 4.89 | 4.51 | 4.66 | 11,600 | 4.52 | | 31-Aug-09 | 4.60 | 4.74 | 4.60 | 4.68 | 5,000 | 4.54 | | 28-Aug-09 | 4.74 | 4.74 | 4.55 | 4.65 | 53,900 | 4.51 | | 27-Aug-09 | 4.42 | 4.52 | 4.42 | 4.50 | 24,500 | 4.37 | | 26-Aug-09 | 4.18 | 4.45 | 4.10 | 4.45 | 36,300 | 4.32 | | 25-Aug-09 | 4.11 | 4.18 | 4.11 | 4.18 | 10,400 | 4.06 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 0.00%
Historical Prices
