| Date | Open | High | Low | Close | Volume | Adj Close* | | 16-Dec-09 | 5.40 | 5.49 | 5.17 | 5.40 | 202,600 | 5.40 | | 15-Dec-09 | 5.42 | 5.66 | 5.31 | 5.32 | 236,900 | 5.32 | | 14-Dec-09 | 5.40 | 5.45 | 5.17 | 5.45 | 177,800 | 5.45 | | 11-Dec-09 | 5.09 | 5.29 | 5.00 | 5.27 | 99,100 | 5.27 | | 10-Dec-09 | 5.02 | 5.22 | 5.01 | 5.04 | 159,200 | 5.04 | | 9-Dec-09 | 5.21 | 5.23 | 4.90 | 5.00 | 83,300 | 5.00 | | 8-Dec-09 | 4.84 | 5.41 | 4.71 | 5.22 | 156,800 | 5.22 | | 7-Dec-09 | 5.03 | 5.04 | 4.80 | 4.86 | 79,700 | 4.86 | | 4-Dec-09 | 4.74 | 5.10 | 4.68 | 5.03 | 128,900 | 5.03 | | 3-Dec-09 | 4.87 | 4.97 | 4.63 | 4.63 | 91,700 | 4.63 | | 2-Dec-09 | 4.71 | 4.87 | 4.68 | 4.86 | 55,900 | 4.86 | | 1-Dec-09 | 4.54 | 4.68 | 4.40 | 4.68 | 135,300 | 4.68 | | 30-Nov-09 | 4.52 | 4.56 | 4.33 | 4.52 | 158,400 | 4.52 | | 27-Nov-09 | 4.56 | 4.64 | 4.30 | 4.56 | 94,700 | 4.56 | | 25-Nov-09 | 4.74 | 4.77 | 4.58 | 4.69 | 116,300 | 4.69 | | 24-Nov-09 | 4.62 | 4.75 | 4.49 | 4.72 | 127,300 | 4.72 | | 23-Nov-09 | 4.79 | 4.89 | 4.60 | 4.66 | 104,800 | 4.66 | | 20-Nov-09 | 4.67 | 4.74 | 4.56 | 4.71 | 117,900 | 4.71 | | 19-Nov-09 | 4.71 | 4.78 | 4.59 | 4.70 | 155,000 | 4.70 | | 18-Nov-09 | 4.76 | 4.99 | 4.70 | 4.85 | 127,600 | 4.85 | | 18-Nov-09 | $ 0.05 Dividend | | 17-Nov-09 | 4.80 | 4.90 | 4.70 | 4.76 | 122,100 | 4.71 | | 16-Nov-09 | 4.77 | 4.99 | 4.73 | 4.82 | 99,700 | 4.77 | | 13-Nov-09 | 4.64 | 4.88 | 4.59 | 4.73 | 168,100 | 4.68 | | 12-Nov-09 | 4.74 | 4.78 | 4.55 | 4.60 | 238,000 | 4.55 | | 11-Nov-09 | 4.85 | 4.88 | 4.65 | 4.78 | 255,800 | 4.73 | | 10-Nov-09 | 4.86 | 4.92 | 4.56 | 4.76 | 222,200 | 4.71 | | 9-Nov-09 | 4.82 | 5.12 | 4.70 | 4.84 | 229,400 | 4.79 | | 6-Nov-09 | 4.61 | 4.88 | 4.52 | 4.77 | 148,200 | 4.72 | | 5-Nov-09 | 4.60 | 4.75 | 4.47 | 4.72 | 141,000 | 4.67 | | 4-Nov-09 | 4.70 | 4.71 | 4.36 | 4.50 | 271,000 | 4.45 | | 3-Nov-09 | 4.65 | 4.82 | 4.46 | 4.70 | 274,300 | 4.65 | | 2-Nov-09 | 4.75 | 4.85 | 4.40 | 4.69 | 257,300 | 4.64 | | 30-Oct-09 | 5.26 | 5.38 | 4.75 | 4.77 | 317,500 | 4.72 | | 29-Oct-09 | 5.42 | 5.74 | 5.23 | 5.26 | 357,500 | 5.20 | | 28-Oct-09 | 6.51 | 6.61 | 5.24 | 5.37 | 581,700 | 5.31 | | 27-Oct-09 | 7.97 | 8.19 | 6.65 | 6.84 | 438,300 | 6.77 | | 26-Oct-09 | 8.29 | 8.44 | 7.71 | 7.90 | 194,300 | 7.82 | | 23-Oct-09 | 8.45 | 8.75 | 8.20 | 8.23 | 219,500 | 8.14 | | 22-Oct-09 | 8.26 | 8.49 | 8.21 | 8.43 | 155,400 | 8.34 | | 21-Oct-09 | 8.02 | 8.49 | 8.02 | 8.29 | 206,600 | 8.20 | | 20-Oct-09 | 8.28 | 8.28 | 7.72 | 8.03 | 187,600 | 7.95 | | 19-Oct-09 | 7.90 | 8.56 | 7.76 | 8.28 | 258,400 | 8.19 | | 16-Oct-09 | 7.68 | 7.93 | 7.35 | 7.87 | 198,000 | 7.79 | | 15-Oct-09 | 7.70 | 7.76 | 7.52 | 7.75 | 107,300 | 7.67 | | 14-Oct-09 | 7.66 | 7.79 | 7.49 | 7.75 | 190,500 | 7.67 | | 13-Oct-09 | 7.62 | 7.73 | 7.23 | 7.48 | 135,000 | 7.40 | | 12-Oct-09 | 7.77 | 7.79 | 7.55 | 7.65 | 163,800 | 7.57 | | 9-Oct-09 | 8.17 | 8.17 | 6.94 | 7.65 | 359,500 | 7.57 | | 8-Oct-09 | 7.71 | 8.10 | 7.58 | 7.89 | 279,400 | 7.81 | | 7-Oct-09 | 7.09 | 7.75 | 7.09 | 7.57 | 219,000 | 7.49 | | 6-Oct-09 | 6.96 | 7.17 | 6.87 | 7.09 | 171,600 | 7.02 | | 5-Oct-09 | 6.26 | 7.30 | 6.17 | 6.82 | 413,500 | 6.75 | | 2-Oct-09 | 5.56 | 6.18 | 5.35 | 6.08 | 141,400 | 6.02 | | 1-Oct-09 | 5.85 | 5.89 | 5.50 | 5.64 | 114,300 | 5.58 | | 30-Sep-09 | 6.19 | 6.19 | 5.62 | 5.88 | 89,300 | 5.82 | | 29-Sep-09 | 5.90 | 6.22 | 5.88 | 6.20 | 96,900 | 6.13 | | 28-Sep-09 | 5.38 | 5.95 | 5.34 | 5.89 | 102,400 | 5.83 | | 25-Sep-09 | 5.39 | 5.50 | 5.20 | 5.31 | 118,400 | 5.25 | | 24-Sep-09 | 5.36 | 5.46 | 5.20 | 5.42 | 93,300 | 5.36 | | 23-Sep-09 | 5.45 | 5.50 | 5.25 | 5.35 | 112,000 | 5.29 | | 22-Sep-09 | 5.06 | 5.48 | 5.06 | 5.45 | 94,300 | 5.39 | | 21-Sep-09 | 4.87 | 5.05 | 4.87 | 5.00 | 39,000 | 4.95 | | 18-Sep-09 | 5.08 | 5.10 | 4.80 | 4.95 | 156,200 | 4.90 | | 17-Sep-09 | 5.12 | 5.23 | 4.90 | 5.06 | 148,200 | 5.01 | | 16-Sep-09 | 4.70 | 5.06 | 4.67 | 5.05 | 122,600 | 5.00 | | 15-Sep-09 | 4.26 | 4.64 | 4.26 | 4.60 | 94,900 | 4.55 | | * Close price adjusted for dividends and splits. |
|
0.10% Nasdaq 0.00%
Historical Prices
