| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 6.28 | 6.28 | 6.10 | 6.13 | 92,600 | 6.13 | | 24-Nov-09 | 6.25 | 6.31 | 6.20 | 6.29 | 60,600 | 6.29 | | 23-Nov-09 | 5.98 | 6.29 | 5.88 | 6.22 | 215,700 | 6.22 | | 20-Nov-09 | 5.86 | 5.99 | 5.82 | 5.93 | 127,700 | 5.93 | | 19-Nov-09 | 5.95 | 6.10 | 5.70 | 5.87 | 166,300 | 5.87 | | 18-Nov-09 | 6.16 | 6.22 | 5.98 | 6.02 | 93,500 | 6.02 | | 17-Nov-09 | 6.13 | 6.22 | 6.10 | 6.20 | 63,600 | 6.20 | | 16-Nov-09 | 6.18 | 6.18 | 6.13 | 6.18 | 176,900 | 6.18 | | 13-Nov-09 | 6.12 | 6.23 | 6.05 | 6.18 | 46,900 | 6.18 | | 12-Nov-09 | 6.09 | 6.32 | 6.08 | 6.12 | 124,500 | 6.12 | | 11-Nov-09 | 5.90 | 6.15 | 5.87 | 6.09 | 92,800 | 6.09 | | 10-Nov-09 | 6.05 | 6.18 | 5.73 | 5.86 | 80,500 | 5.86 | | 9-Nov-09 | 6.13 | 6.13 | 5.94 | 6.11 | 222,400 | 6.11 | | 6-Nov-09 | 5.66 | 6.11 | 5.55 | 6.06 | 315,300 | 6.06 | | 5-Nov-09 | 5.71 | 5.91 | 5.60 | 5.70 | 133,300 | 5.70 | | 4-Nov-09 | 5.71 | 5.79 | 5.65 | 5.68 | 451,700 | 5.68 | | 3-Nov-09 | 5.47 | 5.69 | 5.45 | 5.65 | 192,400 | 5.65 | | 2-Nov-09 | 5.59 | 5.70 | 5.38 | 5.54 | 64,800 | 5.54 | | 2-Nov-09 | $ 0.05 Dividend | | 30-Oct-09 | 5.79 | 5.87 | 5.50 | 5.57 | 173,600 | 5.52 | | 29-Oct-09 | 5.77 | 5.87 | 5.71 | 5.81 | 102,600 | 5.76 | | 28-Oct-09 | 5.77 | 5.78 | 5.67 | 5.70 | 114,800 | 5.65 | | 27-Oct-09 | 5.87 | 5.87 | 5.70 | 5.80 | 102,400 | 5.75 | | 26-Oct-09 | 5.78 | 6.12 | 5.74 | 5.83 | 156,800 | 5.78 | | 23-Oct-09 | 5.46 | 5.80 | 5.22 | 5.67 | 210,500 | 5.62 | | 22-Oct-09 | 5.38 | 5.46 | 5.29 | 5.46 | 48,400 | 5.41 | | 21-Oct-09 | 5.25 | 5.45 | 5.20 | 5.40 | 97,200 | 5.35 | | 20-Oct-09 | 5.42 | 5.47 | 5.25 | 5.25 | 74,700 | 5.20 | | 19-Oct-09 | 5.37 | 5.53 | 5.26 | 5.41 | 48,100 | 5.36 | | 16-Oct-09 | 5.39 | 5.53 | 5.25 | 5.39 | 93,800 | 5.34 | | 15-Oct-09 | 5.44 | 5.54 | 5.40 | 5.44 | 122,900 | 5.39 | | 14-Oct-09 | 5.57 | 5.57 | 5.39 | 5.45 | 73,100 | 5.40 | | 13-Oct-09 | 5.46 | 5.57 | 5.26 | 5.50 | 163,100 | 5.45 | | 12-Oct-09 | 5.50 | 5.55 | 5.38 | 5.48 | 76,100 | 5.43 | | 9-Oct-09 | 5.34 | 5.49 | 5.33 | 5.47 | 104,900 | 5.42 | | 8-Oct-09 | 5.10 | 5.42 | 5.09 | 5.37 | 301,000 | 5.32 | | 7-Oct-09 | 5.07 | 5.17 | 4.98 | 5.15 | 279,700 | 5.10 | | 6-Oct-09 | 4.91 | 5.17 | 4.89 | 5.07 | 442,000 | 5.02 | | 5-Oct-09 | 4.83 | 4.89 | 4.74 | 4.86 | 63,500 | 4.82 | | 2-Oct-09 | 4.62 | 4.85 | 4.52 | 4.82 | 127,900 | 4.78 | | 1-Oct-09 | 4.90 | 4.92 | 4.68 | 4.68 | 118,400 | 4.64 | | 30-Sep-09 | 5.07 | 5.08 | 4.91 | 4.92 | 125,300 | 4.88 | | 29-Sep-09 | 5.10 | 5.13 | 5.06 | 5.06 | 51,300 | 5.01 | | 28-Sep-09 | 5.10 | 5.14 | 5.07 | 5.09 | 62,000 | 5.04 | | 25-Sep-09 | 5.10 | 5.17 | 5.07 | 5.10 | 36,900 | 5.05 | | 24-Sep-09 | 5.36 | 5.36 | 5.10 | 5.13 | 49,800 | 5.08 | | 23-Sep-09 | 5.46 | 5.46 | 5.19 | 5.31 | 82,100 | 5.26 | | 22-Sep-09 | 5.63 | 5.63 | 5.44 | 5.50 | 50,200 | 5.45 | | 21-Sep-09 | 5.59 | 5.61 | 5.34 | 5.61 | 95,000 | 5.56 | | 18-Sep-09 | 5.49 | 5.68 | 5.46 | 5.66 | 154,700 | 5.61 | | 17-Sep-09 | 5.30 | 5.55 | 5.26 | 5.51 | 76,400 | 5.46 | | 16-Sep-09 | 5.28 | 5.40 | 5.20 | 5.32 | 71,400 | 5.27 | | 15-Sep-09 | 5.17 | 5.32 | 5.09 | 5.28 | 73,700 | 5.23 | | 14-Sep-09 | 5.14 | 5.20 | 5.00 | 5.20 | 41,500 | 5.15 | | 11-Sep-09 | 5.15 | 5.24 | 5.10 | 5.16 | 69,700 | 5.11 | | 10-Sep-09 | 5.13 | 5.16 | 4.75 | 5.16 | 106,200 | 5.11 | | 9-Sep-09 | 4.98 | 5.15 | 4.93 | 5.09 | 86,900 | 5.04 | | 8-Sep-09 | 4.87 | 4.99 | 4.70 | 4.99 | 154,200 | 4.95 | | 4-Sep-09 | 4.49 | 4.89 | 4.45 | 4.84 | 146,200 | 4.80 | | 3-Sep-09 | 4.58 | 4.63 | 4.43 | 4.51 | 199,100 | 4.47 | | 2-Sep-09 | 4.56 | 4.64 | 4.55 | 4.58 | 70,500 | 4.54 | | 1-Sep-09 | 4.46 | 4.81 | 4.46 | 4.60 | 123,700 | 4.56 | | 31-Aug-09 | 4.60 | 4.63 | 4.48 | 4.50 | 368,700 | 4.46 | | 28-Aug-09 | 4.83 | 4.85 | 4.62 | 4.64 | 90,700 | 4.60 | | 27-Aug-09 | 4.95 | 4.97 | 4.68 | 4.77 | 113,200 | 4.73 | | 26-Aug-09 | 4.85 | 5.04 | 4.85 | 5.00 | 97,500 | 4.96 | | 25-Aug-09 | 5.06 | 5.08 | 4.77 | 4.84 | 80,700 | 4.80 | | * Close price adjusted for dividends and splits. |
|
1.48% Nasdaq 
Historical Prices
