| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 5.76 | 5.81 | 5.62 | 5.74 | 733,900 | 5.74 | | 23-Nov-09 | 5.44 | 5.86 | 5.44 | 5.74 | 1,224,800 | 5.74 | | 20-Nov-09 | 5.13 | 5.19 | 4.98 | 5.06 | 729,100 | 5.06 | | 19-Nov-09 | 5.58 | 5.65 | 5.15 | 5.19 | 801,200 | 5.19 | | 18-Nov-09 | 5.67 | 5.79 | 5.58 | 5.62 | 352,100 | 5.62 | | 17-Nov-09 | 5.72 | 5.78 | 5.62 | 5.68 | 285,600 | 5.68 | | 16-Nov-09 | 5.31 | 5.82 | 5.31 | 5.77 | 676,400 | 5.77 | | 13-Nov-09 | 5.29 | 5.29 | 5.08 | 5.17 | 633,100 | 5.17 | | 12-Nov-09 | 5.35 | 5.46 | 5.20 | 5.26 | 698,200 | 5.26 | | 11-Nov-09 | 5.78 | 5.80 | 5.20 | 5.34 | 1,963,200 | 5.34 | | 10-Nov-09 | 5.81 | 5.89 | 5.66 | 5.71 | 494,200 | 5.71 | | 9-Nov-09 | 5.90 | 5.90 | 5.75 | 5.82 | 300,400 | 5.82 | | 6-Nov-09 | 5.89 | 5.93 | 5.77 | 5.86 | 358,200 | 5.86 | | 5-Nov-09 | 5.76 | 6.00 | 5.65 | 5.98 | 357,400 | 5.98 | | 4-Nov-09 | 5.88 | 5.89 | 5.73 | 5.77 | 325,900 | 5.77 | | 3-Nov-09 | 5.77 | 5.87 | 5.73 | 5.84 | 314,800 | 5.84 | | 2-Nov-09 | 5.78 | 6.00 | 5.70 | 5.81 | 329,600 | 5.81 | | 30-Oct-09 | 5.89 | 5.98 | 5.75 | 5.77 | 645,300 | 5.77 | | 29-Oct-09 | 5.86 | 6.01 | 5.78 | 5.97 | 315,000 | 5.97 | | 28-Oct-09 | 5.88 | 5.99 | 5.75 | 5.78 | 424,700 | 5.78 | | 27-Oct-09 | 5.98 | 6.07 | 5.89 | 5.91 | 483,900 | 5.91 | | 26-Oct-09 | 5.75 | 6.03 | 5.70 | 5.88 | 609,800 | 5.88 | | 23-Oct-09 | 6.05 | 6.05 | 5.66 | 5.74 | 324,200 | 5.74 | | 22-Oct-09 | 5.83 | 6.09 | 5.67 | 6.05 | 329,700 | 6.05 | | 21-Oct-09 | 5.97 | 6.07 | 5.80 | 5.82 | 446,600 | 5.82 | | 20-Oct-09 | 6.15 | 6.15 | 5.95 | 6.03 | 256,600 | 6.03 | | 19-Oct-09 | 6.20 | 6.25 | 6.09 | 6.20 | 252,900 | 6.20 | | 16-Oct-09 | 6.25 | 6.31 | 6.13 | 6.15 | 460,100 | 6.15 | | 15-Oct-09 | 6.19 | 6.32 | 6.11 | 6.30 | 407,700 | 6.30 | | 14-Oct-09 | 6.10 | 6.24 | 6.00 | 6.20 | 307,100 | 6.20 | | 13-Oct-09 | 6.09 | 6.09 | 5.81 | 6.00 | 269,400 | 6.00 | | 12-Oct-09 | 6.23 | 6.30 | 6.02 | 6.08 | 278,600 | 6.08 | | 9-Oct-09 | 6.19 | 6.27 | 6.04 | 6.13 | 419,200 | 6.13 | | 8-Oct-09 | 5.69 | 6.18 | 5.62 | 6.13 | 705,100 | 6.13 | | 7-Oct-09 | 5.61 | 5.79 | 5.49 | 5.66 | 478,100 | 5.66 | | 7-Oct-09 | $ 0.04 Dividend | | 6-Oct-09 | 5.60 | 5.76 | 5.50 | 5.67 | 669,600 | 5.63 | | 5-Oct-09 | 5.77 | 5.79 | 5.44 | 5.52 | 629,100 | 5.48 | | 2-Oct-09 | 5.79 | 5.93 | 5.67 | 5.75 | 567,500 | 5.71 | | 1-Oct-09 | 6.19 | 6.20 | 5.83 | 5.83 | 1,510,200 | 5.79 | | 30-Sep-09 | 6.30 | 6.35 | 6.15 | 6.21 | 382,000 | 6.17 | | 29-Sep-09 | 6.42 | 6.47 | 6.28 | 6.29 | 199,400 | 6.25 | | 28-Sep-09 | 6.25 | 6.58 | 6.20 | 6.40 | 469,100 | 6.35 | | 25-Sep-09 | 6.57 | 6.57 | 6.20 | 6.22 | 472,800 | 6.18 | | 24-Sep-09 | 6.45 | 6.92 | 6.42 | 6.54 | 569,000 | 6.49 | | 23-Sep-09 | 7.07 | 7.09 | 6.83 | 6.87 | 585,000 | 6.82 | | 22-Sep-09 | 6.88 | 7.10 | 6.85 | 7.02 | 426,200 | 6.97 | | 21-Sep-09 | 7.04 | 7.20 | 6.81 | 6.87 | 504,900 | 6.82 | | 18-Sep-09 | 7.11 | 7.27 | 6.93 | 7.06 | 841,400 | 7.01 | | 17-Sep-09 | 7.39 | 7.43 | 7.09 | 7.11 | 334,300 | 7.06 | | 16-Sep-09 | 6.92 | 7.68 | 6.92 | 7.44 | 538,600 | 7.39 | | 15-Sep-09 | 6.77 | 6.90 | 6.72 | 6.82 | 177,200 | 6.77 | | 14-Sep-09 | 6.66 | 6.82 | 6.61 | 6.82 | 192,300 | 6.77 | | 11-Sep-09 | 6.75 | 6.75 | 6.59 | 6.68 | 181,400 | 6.63 | | 10-Sep-09 | 6.59 | 6.76 | 6.49 | 6.76 | 232,300 | 6.71 | | 9-Sep-09 | 6.62 | 6.66 | 6.47 | 6.56 | 181,700 | 6.51 | | 8-Sep-09 | 6.59 | 6.80 | 6.54 | 6.65 | 317,400 | 6.60 | | 4-Sep-09 | 6.46 | 6.56 | 6.35 | 6.51 | 236,000 | 6.46 | | 3-Sep-09 | 6.39 | 6.48 | 6.26 | 6.44 | 273,800 | 6.39 | | 2-Sep-09 | 6.09 | 6.56 | 6.09 | 6.33 | 455,400 | 6.29 | | 1-Sep-09 | 6.27 | 6.47 | 6.07 | 6.16 | 313,100 | 6.12 | | 31-Aug-09 | 6.39 | 6.45 | 6.21 | 6.25 | 357,700 | 6.21 | | 28-Aug-09 | 6.78 | 6.84 | 6.38 | 6.49 | 289,600 | 6.44 | | 27-Aug-09 | 6.76 | 6.81 | 6.62 | 6.71 | 318,000 | 6.66 | | 26-Aug-09 | 6.81 | 6.89 | 6.80 | 6.82 | 166,600 | 6.77 | | 25-Aug-09 | 6.89 | 7.04 | 6.83 | 6.83 | 186,700 | 6.78 | | 24-Aug-09 | 6.87 | 7.00 | 6.76 | 6.88 | 245,100 | 6.83 | | * Close price adjusted for dividends and splits. |
|
0.16% Nasdaq 0.00%
Historical Prices
