| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2010 | 7.97 | 8.39 | 7.76 | 8.00 | 46,300 | 8.00 | | May 20, 2010 | 8.45 | 8.49 | 7.79 | 7.93 | 67,200 | 7.93 | | May 19, 2010 | 9.62 | 9.66 | 8.33 | 8.72 | 118,800 | 8.72 | | May 18, 2010 | 10.49 | 10.49 | 9.37 | 9.58 | 107,500 | 9.58 | | May 17, 2010 | 10.51 | 10.74 | 10.26 | 10.39 | 152,400 | 10.39 | | May 14, 2010 | 10.42 | 10.83 | 10.01 | 10.51 | 59,800 | 10.51 | | May 13, 2010 | 10.51 | 10.60 | 10.50 | 10.51 | 52,800 | 10.51 | | May 12, 2010 | 10.52 | 10.64 | 10.50 | 10.50 | 15,500 | 10.50 | | May 11, 2010 | 10.60 | 10.83 | 10.50 | 10.54 | 31,400 | 10.54 | | May 10, 2010 | 10.90 | 10.90 | 10.21 | 10.56 | 38,500 | 10.56 | | May 7, 2010 | 10.50 | 10.66 | 9.19 | 10.56 | 281,200 | 10.56 | | May 6, 2010 | 10.75 | 10.77 | 10.60 | 10.60 | 42,200 | 10.60 | | May 5, 2010 | 10.84 | 10.84 | 10.72 | 10.76 | 36,600 | 10.76 | | May 4, 2010 | 10.98 | 10.98 | 10.80 | 10.80 | 172,400 | 10.80 | | May 3, 2010 | 10.90 | 11.06 | 10.85 | 10.96 | 70,400 | 10.96 | | Apr 30, 2010 | 10.99 | 10.99 | 10.90 | 10.90 | 55,700 | 10.90 | | Apr 29, 2010 | 11.11 | 11.11 | 10.95 | 10.95 | 79,800 | 10.95 | | Apr 28, 2010 | 11.05 | 11.06 | 11.00 | 11.06 | 58,600 | 11.06 | | Apr 27, 2010 | 11.00 | 11.02 | 11.00 | 11.02 | 246,400 | 11.02 | | Apr 26, 2010 | 11.00 | 11.05 | 11.00 | 11.05 | 191,100 | 11.05 | | Apr 23, 2010 | 11.00 | 11.10 | 10.97 | 11.01 | 140,400 | 11.01 | | Apr 22, 2010 | 11.00 | 11.23 | 11.00 | 11.00 | 2,028,400 | 11.00 | |
* Close price adjusted for dividends and splits. |
|
0.04(0.91%) 4:00PM EDT
Download to Spreadsheet