| Date | Open | High | Low | Close | Volume | Adj Close* | | 21-Dec-09 | 6.15 | 6.25 | 5.98 | 6.09 | 256,700 | 6.09 | | 18-Dec-09 | 5.98 | 6.10 | 5.70 | 6.10 | 956,700 | 6.10 | | 17-Dec-09 | 5.89 | 6.03 | 5.67 | 5.89 | 345,100 | 5.89 | | 16-Dec-09 | 6.05 | 6.09 | 5.84 | 5.96 | 322,300 | 5.96 | | 15-Dec-09 | 5.90 | 6.15 | 5.82 | 5.97 | 508,900 | 5.97 | | 14-Dec-09 | 5.91 | 5.96 | 5.81 | 5.94 | 207,900 | 5.94 | | 11-Dec-09 | 5.75 | 5.90 | 5.75 | 5.87 | 216,100 | 5.87 | | 10-Dec-09 | 5.80 | 6.04 | 5.70 | 5.72 | 387,400 | 5.72 | | 9-Dec-09 | 5.77 | 5.81 | 5.56 | 5.75 | 355,400 | 5.75 | | 9-Dec-09 | $ 0.06 Dividend | | 8-Dec-09 | 5.83 | 5.99 | 5.77 | 5.83 | 262,000 | 5.77 | | 7-Dec-09 | 5.79 | 5.89 | 5.75 | 5.85 | 218,100 | 5.79 | | 4-Dec-09 | 5.73 | 5.84 | 5.56 | 5.79 | 525,500 | 5.73 | | 3-Dec-09 | 5.54 | 5.60 | 5.46 | 5.53 | 472,900 | 5.47 | | 2-Dec-09 | 5.69 | 5.78 | 5.51 | 5.54 | 389,600 | 5.48 | | 1-Dec-09 | 5.78 | 5.80 | 5.58 | 5.72 | 327,200 | 5.66 | | 30-Nov-09 | 5.57 | 5.74 | 5.48 | 5.73 | 372,200 | 5.67 | | 27-Nov-09 | 5.50 | 5.69 | 5.43 | 5.56 | 162,400 | 5.50 | | 25-Nov-09 | 5.68 | 5.77 | 5.55 | 5.70 | 194,700 | 5.64 | | 24-Nov-09 | 5.81 | 5.90 | 5.52 | 5.67 | 394,700 | 5.61 | | 23-Nov-09 | 6.01 | 6.25 | 5.80 | 5.87 | 222,100 | 5.81 | | 20-Nov-09 | 5.73 | 5.98 | 5.73 | 5.92 | 245,400 | 5.86 | | 19-Nov-09 | 5.99 | 6.05 | 5.75 | 5.79 | 304,900 | 5.73 | | 18-Nov-09 | 6.13 | 6.23 | 5.91 | 5.95 | 397,000 | 5.89 | | 17-Nov-09 | 6.27 | 6.31 | 6.05 | 6.11 | 451,700 | 6.05 | | 16-Nov-09 | 6.41 | 6.47 | 6.28 | 6.33 | 299,200 | 6.26 | | 13-Nov-09 | 6.28 | 6.35 | 6.11 | 6.31 | 148,500 | 6.25 | | 12-Nov-09 | 6.46 | 6.49 | 6.13 | 6.23 | 226,600 | 6.17 | | 11-Nov-09 | 6.45 | 6.50 | 6.30 | 6.45 | 217,800 | 6.38 | | 10-Nov-09 | 6.67 | 6.74 | 6.16 | 6.38 | 326,500 | 6.31 | | 9-Nov-09 | 6.62 | 6.75 | 6.52 | 6.74 | 263,600 | 6.67 | | 6-Nov-09 | 6.36 | 6.52 | 6.19 | 6.51 | 254,200 | 6.44 | | 5-Nov-09 | 6.28 | 6.53 | 5.97 | 6.48 | 224,400 | 6.41 | | 4-Nov-09 | 6.41 | 6.70 | 6.14 | 6.16 | 246,700 | 6.10 | | 3-Nov-09 | 5.82 | 6.20 | 5.78 | 6.19 | 324,600 | 6.13 | | 2-Nov-09 | 6.16 | 6.39 | 5.92 | 6.13 | 197,500 | 6.07 | | 30-Oct-09 | 6.31 | 6.35 | 5.92 | 6.14 | 291,800 | 6.08 | | 29-Oct-09 | 6.17 | 6.42 | 6.01 | 6.31 | 159,000 | 6.25 | | 28-Oct-09 | 6.68 | 6.71 | 6.09 | 6.13 | 320,600 | 6.07 | | 27-Oct-09 | 6.83 | 7.03 | 6.70 | 6.72 | 146,900 | 6.65 | | 26-Oct-09 | 6.86 | 7.20 | 6.73 | 6.82 | 158,900 | 6.75 | | 23-Oct-09 | 7.27 | 7.27 | 6.80 | 6.84 | 184,900 | 6.77 | | 22-Oct-09 | 7.10 | 7.35 | 6.86 | 7.26 | 101,900 | 7.19 | | 21-Oct-09 | 7.24 | 7.48 | 7.05 | 7.08 | 171,000 | 7.01 | | 20-Oct-09 | 7.46 | 7.46 | 7.02 | 7.28 | 156,300 | 7.21 | | 19-Oct-09 | 7.15 | 7.55 | 7.15 | 7.42 | 197,600 | 7.34 | | 16-Oct-09 | 7.28 | 7.28 | 7.01 | 7.18 | 203,800 | 7.11 | | 15-Oct-09 | 7.14 | 7.39 | 7.11 | 7.33 | 172,000 | 7.25 | | 14-Oct-09 | 7.07 | 7.25 | 7.01 | 7.20 | 117,600 | 7.13 | | 13-Oct-09 | 6.99 | 7.03 | 6.74 | 6.95 | 222,800 | 6.88 | | 12-Oct-09 | 7.04 | 7.15 | 6.96 | 7.00 | 67,100 | 6.93 | | 9-Oct-09 | 6.95 | 7.02 | 6.83 | 7.02 | 125,400 | 6.95 | | 8-Oct-09 | 7.05 | 7.22 | 6.97 | 6.99 | 158,000 | 6.92 | | 7-Oct-09 | 6.91 | 7.03 | 6.79 | 6.98 | 112,600 | 6.91 | | 6-Oct-09 | 6.85 | 7.04 | 6.78 | 6.95 | 194,600 | 6.88 | | 5-Oct-09 | 6.68 | 6.87 | 6.58 | 6.76 | 137,300 | 6.69 | | 2-Oct-09 | 6.90 | 6.90 | 6.53 | 6.62 | 258,100 | 6.55 | | 1-Oct-09 | 7.16 | 7.16 | 6.93 | 7.01 | 205,300 | 6.94 | | 30-Sep-09 | 7.52 | 7.54 | 7.12 | 7.19 | 181,700 | 7.12 | | 29-Sep-09 | 7.79 | 7.80 | 7.49 | 7.49 | 175,400 | 7.41 | | 28-Sep-09 | 7.58 | 7.80 | 7.46 | 7.75 | 161,500 | 7.67 | | 25-Sep-09 | 7.60 | 7.65 | 7.41 | 7.50 | 150,300 | 7.42 | | 24-Sep-09 | 7.64 | 7.77 | 7.45 | 7.59 | 190,500 | 7.51 | | 23-Sep-09 | 7.80 | 7.94 | 7.65 | 7.66 | 184,900 | 7.58 | | 22-Sep-09 | 7.65 | 7.85 | 7.60 | 7.80 | 251,200 | 7.72 | | 21-Sep-09 | 7.65 | 7.81 | 7.50 | 7.52 | 232,500 | 7.44 | | 18-Sep-09 | 7.73 | 7.79 | 7.42 | 7.74 | 753,600 | 7.66 | | * Close price adjusted for dividends and splits. |
|
0.83% Nasdaq 0.00%
Historical Prices
