| Date | Open | High | Low | Close | Volume | Adj Close* | | 11-Dec-09 | 5.09 | 5.18 | 5.06 | 5.15 | 785,200 | 5.15 | | 10-Dec-09 | 5.14 | 5.19 | 5.01 | 5.05 | 1,202,800 | 5.05 | | 9-Dec-09 | 5.06 | 5.13 | 4.96 | 5.08 | 826,800 | 5.08 | | 8-Dec-09 | 5.10 | 5.19 | 4.95 | 4.99 | 1,693,500 | 4.99 | | 7-Dec-09 | 5.20 | 5.28 | 5.12 | 5.18 | 733,700 | 5.18 | | 4-Dec-09 | 5.23 | 5.29 | 5.02 | 5.23 | 1,427,300 | 5.23 | | 3-Dec-09 | 5.24 | 5.30 | 5.05 | 5.05 | 1,136,900 | 5.05 | | 2-Dec-09 | 5.00 | 5.19 | 4.95 | 5.18 | 1,175,000 | 5.18 | | 1-Dec-09 | 5.12 | 5.19 | 4.97 | 5.05 | 1,334,800 | 5.05 | | 30-Nov-09 | 5.22 | 5.24 | 4.90 | 5.04 | 1,770,400 | 5.04 | | 27-Nov-09 | 5.16 | 5.25 | 5.08 | 5.13 | 1,248,600 | 5.13 | | 25-Nov-09 | 5.14 | 5.39 | 5.02 | 5.20 | 3,715,700 | 5.20 | | 24-Nov-09 | 4.84 | 5.09 | 4.74 | 4.98 | 2,929,600 | 4.98 | | 23-Nov-09 | 4.65 | 4.93 | 4.65 | 4.80 | 2,694,300 | 4.80 | | 20-Nov-09 | 4.42 | 4.66 | 4.39 | 4.64 | 2,257,600 | 4.64 | | 19-Nov-09 | 4.47 | 4.55 | 4.43 | 4.45 | 1,760,500 | 4.45 | | 18-Nov-09 | 4.39 | 4.63 | 4.35 | 4.57 | 3,076,400 | 4.57 | | 17-Nov-09 | 4.67 | 4.74 | 4.27 | 4.37 | 10,809,000 | 4.37 | | 16-Nov-09 | 4.62 | 4.90 | 4.61 | 4.70 | 2,767,000 | 4.70 | | 13-Nov-09 | 4.50 | 4.59 | 4.35 | 4.54 | 1,708,700 | 4.54 | | 12-Nov-09 | 4.69 | 4.73 | 4.46 | 4.49 | 2,208,500 | 4.49 | | 11-Nov-09 | 4.93 | 4.97 | 4.68 | 4.72 | 2,040,700 | 4.72 | | 10-Nov-09 | 4.95 | 5.00 | 4.71 | 4.84 | 984,900 | 4.84 | | 9-Nov-09 | 4.92 | 5.04 | 4.90 | 4.98 | 918,200 | 4.98 | | 6-Nov-09 | 4.97 | 5.09 | 4.70 | 4.86 | 1,773,800 | 4.86 | | 6-Nov-09 | $ 0.018 Dividend | | 5-Nov-09 | 5.05 | 5.16 | 4.90 | 5.05 | 2,189,300 | 5.03 | | 4-Nov-09 | 4.77 | 5.27 | 4.65 | 4.96 | 5,375,200 | 4.94 | | 3-Nov-09 | 4.37 | 4.74 | 4.37 | 4.60 | 3,346,400 | 4.58 | | 2-Nov-09 | 4.44 | 4.59 | 4.26 | 4.37 | 1,949,000 | 4.35 | | 30-Oct-09 | 4.66 | 4.71 | 4.37 | 4.48 | 2,522,300 | 4.46 | | 29-Oct-09 | 4.57 | 4.81 | 4.50 | 4.72 | 2,211,600 | 4.70 | | 28-Oct-09 | 4.94 | 5.05 | 4.32 | 4.41 | 4,098,000 | 4.39 | | 27-Oct-09 | 5.13 | 5.23 | 4.94 | 4.97 | 3,773,800 | 4.95 | | 26-Oct-09 | 5.45 | 5.55 | 5.09 | 5.13 | 1,932,000 | 5.11 | | 23-Oct-09 | 5.71 | 5.93 | 5.38 | 5.43 | 2,248,700 | 5.41 | | 22-Oct-09 | 5.56 | 5.80 | 5.52 | 5.77 | 1,921,100 | 5.75 | | 21-Oct-09 | 5.61 | 5.79 | 5.56 | 5.58 | 2,563,800 | 5.56 | | 20-Oct-09 | 5.48 | 5.67 | 5.34 | 5.63 | 3,030,100 | 5.61 | | 19-Oct-09 | 5.40 | 5.58 | 5.36 | 5.50 | 1,568,500 | 5.48 | | 16-Oct-09 | 5.73 | 5.75 | 5.27 | 5.33 | 2,446,100 | 5.31 | | 15-Oct-09 | 5.42 | 5.54 | 5.32 | 5.50 | 1,081,100 | 5.48 | | 14-Oct-09 | 5.34 | 5.53 | 5.28 | 5.50 | 2,822,300 | 5.48 | | 13-Oct-09 | 5.25 | 5.33 | 5.11 | 5.22 | 1,075,300 | 5.20 | | 12-Oct-09 | 5.49 | 5.57 | 5.27 | 5.28 | 1,429,600 | 5.26 | | 9-Oct-09 | 5.14 | 5.46 | 5.08 | 5.46 | 1,779,900 | 5.44 | | 8-Oct-09 | 5.20 | 5.30 | 5.08 | 5.13 | 2,046,000 | 5.11 | | 7-Oct-09 | 5.27 | 5.33 | 5.05 | 5.11 | 2,337,000 | 5.09 | | 6-Oct-09 | 5.15 | 5.33 | 5.15 | 5.32 | 2,715,300 | 5.30 | | 5-Oct-09 | 5.04 | 5.17 | 4.96 | 5.02 | 4,070,500 | 5.00 | | 2-Oct-09 | 5.15 | 5.15 | 4.85 | 4.96 | 3,402,800 | 4.94 | | 1-Oct-09 | 5.53 | 5.55 | 5.14 | 5.19 | 4,886,300 | 5.17 | | 30-Sep-09 | 5.45 | 5.68 | 5.21 | 5.48 | 6,452,400 | 5.46 | | 29-Sep-09 | 5.51 | 5.72 | 5.42 | 5.45 | 4,994,100 | 5.43 | | 28-Sep-09 | 5.29 | 5.49 | 5.04 | 5.44 | 3,316,800 | 5.42 | | 25-Sep-09 | 5.44 | 5.45 | 5.18 | 5.26 | 1,799,500 | 5.24 | | 24-Sep-09 | 5.63 | 5.73 | 5.28 | 5.36 | 3,757,400 | 5.34 | | 23-Sep-09 | 5.54 | 5.75 | 5.40 | 5.58 | 3,465,500 | 5.56 | | 22-Sep-09 | 5.66 | 5.66 | 5.46 | 5.51 | 3,334,300 | 5.49 | | 21-Sep-09 | 5.52 | 5.81 | 5.30 | 5.58 | 6,994,600 | 5.56 | | 18-Sep-09 | 5.19 | 5.67 | 5.14 | 5.58 | 31,019,800 | 5.56 | | 17-Sep-09 | 4.92 | 5.28 | 4.82 | 4.95 | 2,562,900 | 4.93 | | 16-Sep-09 | 4.58 | 5.08 | 4.58 | 4.93 | 1,977,500 | 4.91 | | 15-Sep-09 | 4.74 | 4.80 | 4.51 | 4.55 | 1,209,900 | 4.53 | | 14-Sep-09 | 4.53 | 4.87 | 4.49 | 4.77 | 1,132,300 | 4.75 | | 11-Sep-09 | 4.95 | 5.01 | 4.84 | 4.97 | 890,800 | 4.95 | | 10-Sep-09 | 4.87 | 4.93 | 4.74 | 4.86 | 1,234,700 | 4.84 | | * Close price adjusted for dividends and splits. |
|
0.28% Nasdaq 
Historical Prices
