| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 5.60 | 6.12 | 5.56 | 5.69 | 47,100 | 5.69 | | 8-Feb-10 | 5.66 | 5.83 | 5.62 | 5.78 | 3,900 | 5.78 | | 5-Feb-10 | 5.52 | 5.86 | 5.51 | 5.76 | 10,400 | 5.76 | | 4-Feb-10 | 5.78 | 5.78 | 5.37 | 5.52 | 34,600 | 5.52 | | 3-Feb-10 | 5.75 | 5.84 | 5.73 | 5.80 | 22,100 | 5.80 | | 2-Feb-10 | 5.83 | 5.85 | 5.80 | 5.83 | 15,100 | 5.83 | | 1-Feb-10 | 5.76 | 5.86 | 5.76 | 5.86 | 9,400 | 5.86 | | 29-Jan-10 | 5.95 | 6.00 | 5.71 | 5.78 | 31,800 | 5.78 | | 28-Jan-10 | 5.97 | 6.13 | 5.84 | 5.90 | 11,900 | 5.90 | | 27-Jan-10 | 5.99 | 5.99 | 5.91 | 5.99 | 13,500 | 5.99 | | 26-Jan-10 | 5.90 | 6.00 | 5.90 | 5.98 | 9,100 | 5.98 | | 25-Jan-10 | 5.81 | 6.06 | 5.81 | 5.88 | 3,700 | 5.88 | | 22-Jan-10 | 5.94 | 6.12 | 5.81 | 5.83 | 16,400 | 5.83 | | 21-Jan-10 | 5.96 | 6.05 | 5.96 | 6.02 | 1,500 | 6.02 | | 20-Jan-10 | 6.06 | 6.09 | 5.86 | 5.98 | 4,000 | 5.98 | | 19-Jan-10 | 6.12 | 6.14 | 6.01 | 6.09 | 20,100 | 6.09 | | 15-Jan-10 | 6.08 | 6.14 | 6.08 | 6.12 | 16,000 | 6.12 | | 14-Jan-10 | 6.07 | 6.13 | 6.07 | 6.12 | 13,800 | 6.12 | | 13-Jan-10 | 5.83 | 6.00 | 5.80 | 6.00 | 11,600 | 6.00 | | 12-Jan-10 | 5.79 | 5.81 | 5.68 | 5.68 | 1,700 | 5.68 | | 11-Jan-10 | 5.88 | 5.89 | 5.69 | 5.79 | 1,700 | 5.79 | | 8-Jan-10 | 5.56 | 5.99 | 5.50 | 5.88 | 60,200 | 5.88 | | 7-Jan-10 | 5.97 | 5.97 | 5.75 | 5.84 | 17,500 | 5.84 | | 6-Jan-10 | 5.85 | 5.85 | 5.54 | 5.70 | 2,200 | 5.70 | | 5-Jan-10 | 5.60 | 6.08 | 5.60 | 5.84 | 5,900 | 5.84 | | 4-Jan-10 | 6.10 | 6.10 | 5.56 | 5.65 | 34,200 | 5.65 | | 31-Dec-09 | 5.94 | 6.08 | 5.80 | 6.04 | 31,700 | 6.04 | | 30-Dec-09 | 5.80 | 6.10 | 5.80 | 5.97 | 5,600 | 5.97 | | 29-Dec-09 | 5.85 | 5.89 | 5.51 | 5.80 | 9,000 | 5.80 | | 28-Dec-09 | 5.69 | 5.98 | 5.67 | 5.67 | 45,100 | 5.67 | | 24-Dec-09 | 5.75 | 6.00 | 5.66 | 5.85 | 13,700 | 5.85 | | 23-Dec-09 | 5.09 | 5.74 | 5.00 | 5.64 | 86,600 | 5.64 | | 22-Dec-09 | 4.96 | 5.20 | 4.96 | 5.19 | 13,600 | 5.19 | | 21-Dec-09 | 5.10 | 5.15 | 4.88 | 5.02 | 23,400 | 5.02 | | 18-Dec-09 | 4.99 | 5.15 | 4.99 | 5.00 | 35,500 | 5.00 | | 17-Dec-09 | 4.98 | 5.04 | 4.87 | 4.96 | 42,500 | 4.96 | | 16-Dec-09 | 5.12 | 5.14 | 4.98 | 5.00 | 46,300 | 5.00 | | 15-Dec-09 | 5.25 | 5.25 | 4.95 | 5.13 | 12,900 | 5.13 | | 14-Dec-09 | 5.35 | 5.42 | 5.25 | 5.25 | 7,400 | 5.25 | | 11-Dec-09 | 5.03 | 5.40 | 4.97 | 5.20 | 15,100 | 5.20 | | 10-Dec-09 | 5.40 | 5.40 | 4.91 | 4.92 | 30,400 | 4.92 | | 9-Dec-09 | 5.55 | 5.71 | 5.30 | 5.45 | 7,500 | 5.45 | | 8-Dec-09 | 5.85 | 5.98 | 5.78 | 5.78 | 8,700 | 5.78 | | 7-Dec-09 | 6.02 | 6.02 | 5.87 | 5.87 | 3,500 | 5.87 | | 4-Dec-09 | 5.97 | 6.11 | 5.96 | 6.05 | 177,400 | 6.05 | | 3-Dec-09 | 5.84 | 5.99 | 5.84 | 5.99 | 20,800 | 5.99 | | 2-Dec-09 | 5.38 | 5.80 | 5.38 | 5.76 | 8,600 | 5.76 | | 1-Dec-09 | 5.57 | 5.57 | 5.26 | 5.39 | 31,400 | 5.39 | | 30-Nov-09 | 5.46 | 5.70 | 5.45 | 5.45 | 18,600 | 5.45 | | 27-Nov-09 | 5.52 | 5.59 | 5.45 | 5.55 | 2,600 | 5.55 | | 25-Nov-09 | 5.50 | 5.60 | 5.43 | 5.55 | 8,000 | 5.55 | | 24-Nov-09 | 5.63 | 5.63 | 5.40 | 5.45 | 20,400 | 5.45 | | 23-Nov-09 | 5.86 | 5.99 | 5.58 | 5.65 | 18,400 | 5.65 | | 20-Nov-09 | 5.93 | 5.94 | 5.66 | 5.86 | 18,400 | 5.86 | | 19-Nov-09 | 5.63 | 5.87 | 5.63 | 5.78 | 3,700 | 5.78 | | 18-Nov-09 | 5.69 | 5.84 | 5.64 | 5.75 | 37,400 | 5.75 | | 17-Nov-09 | 5.79 | 6.01 | 5.60 | 5.70 | 30,400 | 5.70 | | 16-Nov-09 | 5.68 | 6.08 | 5.46 | 5.77 | 55,300 | 5.77 | | 13-Nov-09 | 5.34 | 5.69 | 5.10 | 5.68 | 40,200 | 5.68 | | 12-Nov-09 | 5.16 | 5.35 | 5.16 | 5.34 | 17,600 | 5.34 | | 11-Nov-09 | 5.09 | 5.22 | 5.09 | 5.17 | 10,200 | 5.17 | | 10-Nov-09 | 5.01 | 5.13 | 4.99 | 5.12 | 12,400 | 5.12 | | 9-Nov-09 | 5.12 | 5.12 | 5.00 | 5.00 | 4,900 | 5.00 | | 6-Nov-09 | 5.03 | 5.12 | 5.00 | 5.02 | 41,800 | 5.02 | | 5-Nov-09 | 5.19 | 5.19 | 4.86 | 5.14 | 257,700 | 5.14 | | 4-Nov-09 | 4.54 | 5.35 | 4.43 | 4.93 | 249,300 | 4.93 | | * Close price adjusted for dividends and splits. |
|
0.38% Nasdaq 
0.07 (1.23%) 
Historical Prices
