| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jan 27, 2011 | 7.30 | 7.37 | 7.13 | 7.16 | 34,932,000 | 6.85 | | Jan 26, 2011 | 7.75 | 7.75 | 7.32 | 7.43 | 19,816,000 | 7.11 | | Jan 25, 2011 | 7.72 | 7.78 | 7.55 | 7.68 | 23,441,000 | 7.35 | | Jan 24, 2011 | 8.09 | 8.16 | 7.64 | 7.69 | 25,336,000 | 7.36 | | Jan 21, 2011 | 8.00 | 8.17 | 7.97 | 8.09 | 11,343,000 | 7.74 | | Jan 20, 2011 | 8.20 | 8.30 | 7.97 | 7.98 | 18,382,500 | 7.64 | | Jan 19, 2011 | 8.20 | 8.35 | 8.10 | 8.34 | 28,090,000 | 7.98 | | Jan 18, 2011 | 8.00 | 8.20 | 7.82 | 8.18 | 31,429,700 | 7.83 | | Jan 17, 2011 | 8.11 | 8.11 | 7.92 | 7.97 | 14,963,000 | 7.63 | | Jan 14, 2011 | 7.87 | 8.15 | 7.85 | 8.11 | 47,700,500 | 7.76 | | Jan 13, 2011 | 7.47 | 8.00 | 7.44 | 7.88 | 64,243,500 | 7.54 | | Jan 12, 2011 | 7.20 | 7.43 | 7.19 | 7.40 | 44,342,200 | 7.08 | | Jan 11, 2011 | 7.25 | 7.29 | 7.10 | 7.17 | 19,540,000 | 6.86 | | Jan 10, 2011 | 7.43 | 7.63 | 7.16 | 7.19 | 11,618,500 | 6.88 | | Jan 7, 2011 | 7.48 | 7.49 | 7.33 | 7.48 | 11,787,800 | 7.16 | | Jan 6, 2011 | 7.49 | 7.69 | 7.37 | 7.48 | 43,267,100 | 7.16 | | Jan 5, 2011 | 7.20 | 7.33 | 7.15 | 7.21 | 42,472,000 | 6.90 | | Jan 4, 2011 | 6.69 | 6.90 | 6.66 | 6.89 | 18,907,000 | 6.60 | | Jan 3, 2011 | 6.70 | 6.74 | 6.60 | 6.66 | 7,787,000 | 6.38 | | Dec 30, 2010 | 6.37 | 6.63 | 6.37 | 6.61 | 15,146,000 | 6.33 | | Dec 29, 2010 | 6.55 | 6.61 | 6.32 | 6.38 | 14,786,300 | 6.11 | | Dec 28, 2010 | 6.90 | 6.90 | 6.52 | 6.54 | 10,115,500 | 6.26 | | Dec 24, 2010 | 6.90 | 6.91 | 6.84 | 6.88 | 1,862,000 | 6.59 | | Dec 23, 2010 | 6.93 | 7.01 | 6.82 | 6.91 | 6,984,700 | 6.61 | | Dec 22, 2010 | 7.00 | 7.08 | 6.90 | 6.92 | 9,997,000 | 6.62 | | Dec 21, 2010 | 7.04 | 7.17 | 6.99 | 7.01 | 13,458,500 | 6.71 | | Dec 20, 2010 | 6.91 | 7.07 | 6.91 | 7.06 | 12,486,900 | 6.76 | | Dec 17, 2010 | 7.06 | 7.13 | 6.85 | 6.87 | 25,955,000 | 6.58 | | Dec 16, 2010 | 7.38 | 7.50 | 7.05 | 7.06 | 17,621,000 | 6.76 | | Dec 15, 2010 | 7.45 | 7.57 | 7.30 | 7.41 | 14,242,800 | 7.09 | | Dec 14, 2010 | 7.18 | 7.38 | 7.17 | 7.37 | 6,512,000 | 7.06 | | Dec 13, 2010 | 7.40 | 7.45 | 7.14 | 7.20 | 8,415,500 | 6.89 | | Dec 10, 2010 | 7.07 | 7.49 | 7.00 | 7.45 | 19,650,000 | 7.13 | | Dec 9, 2010 | 7.21 | 7.24 | 7.03 | 7.08 | 19,244,700 | 6.78 | | Dec 8, 2010 | 7.33 | 7.33 | 7.15 | 7.17 | 14,353,500 | 6.86 | | Dec 7, 2010 | 7.22 | 7.37 | 7.17 | 7.34 | 11,830,400 | 7.03 | | Dec 6, 2010 | 7.45 | 7.48 | 7.19 | 7.26 | 12,845,500 | 6.95 | | Dec 3, 2010 | 7.61 | 7.64 | 7.40 | 7.43 | 13,718,800 | 7.11 | | Dec 2, 2010 | 7.55 | 7.62 | 7.52 | 7.55 | 45,980,000 | 7.23 | | Dec 1, 2010 | 7.52 | 7.66 | 7.36 | 7.49 | 41,296,400 | 7.17 | | Nov 30, 2010 | 7.45 | 7.68 | 7.30 | 7.55 | 131,229,700 | 7.23 | | Nov 29, 2010 | 6.99 | 7.45 | 6.99 | 7.39 | 44,715,000 | 7.07 | | Nov 26, 2010 | 7.08 | 7.18 | 6.94 | 6.99 | 55,215,500 | 6.69 | | Nov 25, 2010 | 7.17 | 7.25 | 6.98 | 7.06 | 37,744,000 | 6.76 | | Nov 24, 2010 | 7.53 | 7.66 | 6.95 | 7.05 | 75,971,200 | 6.75 | | Nov 23, 2010 | 7.93 | 7.97 | 7.32 | 7.43 | 60,458,000 | 7.11 | | Nov 22, 2010 | 7.95 | 8.08 | 7.86 | 7.92 | 68,510,300 | 7.58 | | Nov 19, 2010 | 8.10 | 8.15 | 7.52 | 8.00 | 530,395,500 | 7.66 | |
* Close price adjusted for dividends and splits. |
|
0.08(6.35%) May 24, 3:59AM EDT
Download to Spreadsheet