| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 6.28 | 6.68 | 6.25 | 6.43 | 457,300 | 6.43 | | 8-Feb-10 | 6.39 | 6.44 | 6.11 | 6.17 | 430,100 | 6.17 | | 5-Feb-10 | 6.35 | 6.68 | 6.00 | 6.44 | 780,000 | 6.44 | | 4-Feb-10 | 6.66 | 6.83 | 6.19 | 6.33 | 1,315,500 | 6.33 | | 4-Feb-10 | $ 0.01 Dividend | | 3-Feb-10 | 6.85 | 6.93 | 6.48 | 6.75 | 1,226,000 | 6.74 | | 2-Feb-10 | 6.97 | 7.13 | 6.78 | 6.91 | 720,200 | 6.90 | | 1-Feb-10 | 7.20 | 7.26 | 6.88 | 7.07 | 441,600 | 7.06 | | 29-Jan-10 | 7.23 | 7.42 | 6.91 | 7.17 | 1,053,400 | 7.16 | | 28-Jan-10 | 7.59 | 7.74 | 6.93 | 7.18 | 894,100 | 7.17 | | 27-Jan-10 | 7.00 | 7.63 | 6.87 | 7.49 | 1,235,400 | 7.48 | | 26-Jan-10 | 7.04 | 7.28 | 6.94 | 7.00 | 548,200 | 6.99 | | 25-Jan-10 | 7.22 | 7.37 | 6.93 | 7.06 | 777,000 | 7.05 | | 22-Jan-10 | 7.75 | 7.97 | 7.10 | 7.14 | 1,600,500 | 7.13 | | 21-Jan-10 | 7.51 | 8.36 | 7.30 | 7.99 | 1,924,100 | 7.98 | | 20-Jan-10 | 7.23 | 7.57 | 6.95 | 7.48 | 1,213,200 | 7.47 | | 19-Jan-10 | 6.94 | 7.53 | 6.89 | 7.35 | 1,335,500 | 7.34 | | 15-Jan-10 | 7.01 | 7.11 | 6.88 | 6.95 | 1,528,000 | 6.94 | | 14-Jan-10 | 6.73 | 7.11 | 6.69 | 7.00 | 1,738,600 | 6.99 | | 13-Jan-10 | 6.25 | 6.48 | 5.99 | 6.43 | 518,300 | 6.42 | | 12-Jan-10 | 6.26 | 6.40 | 6.09 | 6.23 | 570,300 | 6.22 | | 11-Jan-10 | 6.19 | 6.38 | 6.06 | 6.36 | 603,700 | 6.35 | | 8-Jan-10 | 5.73 | 6.20 | 5.73 | 6.20 | 823,000 | 6.19 | | 7-Jan-10 | 5.75 | 5.92 | 5.60 | 5.77 | 535,100 | 5.76 | | 6-Jan-10 | 5.59 | 5.88 | 5.55 | 5.74 | 807,300 | 5.73 | | 5-Jan-10 | 5.77 | 5.83 | 5.52 | 5.58 | 599,100 | 5.57 | | 4-Jan-10 | 5.85 | 5.90 | 5.70 | 5.77 | 271,100 | 5.76 | | 31-Dec-09 | 5.64 | 5.90 | 5.54 | 5.77 | 433,500 | 5.76 | | 30-Dec-09 | 5.74 | 5.80 | 5.57 | 5.63 | 482,000 | 5.62 | | 29-Dec-09 | 5.78 | 5.80 | 5.74 | 5.76 | 224,100 | 5.75 | | 28-Dec-09 | 5.64 | 5.96 | 5.60 | 5.77 | 280,600 | 5.76 | | 24-Dec-09 | 5.58 | 5.76 | 5.52 | 5.62 | 130,400 | 5.61 | | 23-Dec-09 | 5.99 | 6.08 | 5.48 | 5.55 | 764,500 | 5.54 | | 22-Dec-09 | 5.73 | 6.08 | 5.58 | 5.95 | 415,500 | 5.94 | | 21-Dec-09 | 5.81 | 5.89 | 5.52 | 5.71 | 681,800 | 5.70 | | 18-Dec-09 | 5.40 | 5.88 | 5.34 | 5.86 | 1,166,100 | 5.85 | | 17-Dec-09 | 5.35 | 5.47 | 5.22 | 5.35 | 286,500 | 5.34 | | 16-Dec-09 | 5.49 | 5.56 | 5.37 | 5.40 | 397,700 | 5.39 | | 15-Dec-09 | 5.49 | 5.55 | 5.30 | 5.45 | 573,700 | 5.44 | | 14-Dec-09 | 5.35 | 5.48 | 5.12 | 5.45 | 379,200 | 5.44 | | 11-Dec-09 | 5.12 | 5.35 | 5.07 | 5.33 | 290,300 | 5.32 | | 10-Dec-09 | 5.09 | 5.21 | 5.05 | 5.10 | 349,400 | 5.09 | | 9-Dec-09 | 5.22 | 5.25 | 5.02 | 5.11 | 319,900 | 5.10 | | 8-Dec-09 | 5.15 | 5.28 | 5.05 | 5.20 | 395,000 | 5.19 | | 7-Dec-09 | 5.04 | 5.20 | 5.00 | 5.19 | 451,300 | 5.18 | | 4-Dec-09 | 5.19 | 5.34 | 4.99 | 5.03 | 573,600 | 5.02 | | 3-Dec-09 | 5.23 | 5.29 | 5.04 | 5.05 | 622,100 | 5.04 | | 2-Dec-09 | 5.23 | 5.44 | 5.08 | 5.19 | 540,300 | 5.18 | | 1-Dec-09 | 5.08 | 5.31 | 5.08 | 5.25 | 1,069,000 | 5.24 | | 30-Nov-09 | 4.71 | 4.91 | 4.55 | 4.69 | 717,900 | 4.68 | | 27-Nov-09 | 4.66 | 4.86 | 4.61 | 4.70 | 360,900 | 4.69 | | 25-Nov-09 | 4.90 | 5.02 | 4.68 | 4.75 | 585,400 | 4.74 | | 24-Nov-09 | 5.00 | 5.21 | 4.69 | 4.88 | 999,400 | 4.87 | | 23-Nov-09 | 5.32 | 5.35 | 4.99 | 5.01 | 1,502,500 | 5.00 | | 20-Nov-09 | 5.16 | 5.42 | 5.14 | 5.24 | 449,300 | 5.23 | | 19-Nov-09 | 5.31 | 5.34 | 5.05 | 5.20 | 680,200 | 5.19 | | 18-Nov-09 | 5.36 | 5.45 | 5.16 | 5.39 | 518,200 | 5.38 | | 17-Nov-09 | 5.13 | 5.40 | 5.10 | 5.37 | 883,600 | 5.36 | | 16-Nov-09 | 5.11 | 5.31 | 4.97 | 5.15 | 1,038,300 | 5.14 | | 13-Nov-09 | 5.02 | 5.21 | 4.94 | 5.03 | 681,700 | 5.02 | | 12-Nov-09 | 5.38 | 5.45 | 4.99 | 5.01 | 538,700 | 5.00 | | 11-Nov-09 | 5.30 | 5.51 | 5.24 | 5.38 | 441,400 | 5.37 | | 10-Nov-09 | 5.41 | 5.55 | 5.19 | 5.25 | 671,800 | 5.24 | | 9-Nov-09 | 5.42 | 5.50 | 5.37 | 5.43 | 463,900 | 5.42 | | 6-Nov-09 | 5.30 | 5.44 | 5.08 | 5.36 | 482,100 | 5.35 | | 5-Nov-09 | 5.14 | 5.40 | 4.90 | 5.36 | 633,000 | 5.35 | | 4-Nov-09 | 5.55 | 5.68 | 5.03 | 5.06 | 1,011,700 | 5.05 | | * Close price adjusted for dividends and splits. |
|
0.53% Nasdaq 
Historical Prices
