| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 5.39 | 5.39 | 5.00 | 5.03 | 327,900 | 5.03 | | 8-Feb-10 | 5.11 | 5.49 | 5.10 | 5.30 | 301,600 | 5.30 | | 5-Feb-10 | 5.43 | 5.43 | 4.80 | 5.09 | 818,700 | 5.09 | | 4-Feb-10 | 5.67 | 5.80 | 5.45 | 5.47 | 517,600 | 5.47 | | 3-Feb-10 | 5.95 | 5.98 | 5.59 | 5.75 | 741,700 | 5.75 | | 2-Feb-10 | 5.90 | 6.03 | 5.82 | 5.88 | 902,900 | 5.88 | | 1-Feb-10 | 5.71 | 5.98 | 5.70 | 5.91 | 670,900 | 5.91 | | 29-Jan-10 | 5.97 | 5.98 | 5.68 | 5.69 | 802,700 | 5.69 | | 28-Jan-10 | 6.03 | 6.15 | 5.77 | 5.93 | 1,009,800 | 5.93 | | 27-Jan-10 | 5.42 | 5.92 | 5.38 | 5.90 | 1,238,100 | 5.90 | | 26-Jan-10 | 5.60 | 5.64 | 5.39 | 5.41 | 341,200 | 5.41 | | 25-Jan-10 | 5.55 | 5.70 | 5.18 | 5.64 | 986,400 | 5.64 | | 22-Jan-10 | 5.70 | 5.81 | 5.41 | 5.46 | 858,400 | 5.46 | | 21-Jan-10 | 5.85 | 5.95 | 5.67 | 5.71 | 497,300 | 5.71 | | 20-Jan-10 | 5.90 | 5.98 | 5.76 | 5.83 | 746,700 | 5.83 | | 19-Jan-10 | 5.90 | 6.10 | 5.83 | 5.89 | 1,283,500 | 5.89 | | 15-Jan-10 | 5.91 | 6.27 | 5.80 | 5.87 | 8,133,000 | 5.87 | | 14-Jan-10 | 6.79 | 7.00 | 6.34 | 6.37 | 1,074,500 | 6.37 | | 13-Jan-10 | 7.16 | 7.25 | 6.98 | 7.01 | 296,100 | 7.01 | | 12-Jan-10 | 7.08 | 7.18 | 6.91 | 7.10 | 243,400 | 7.10 | | 11-Jan-10 | 7.37 | 7.43 | 7.06 | 7.19 | 227,600 | 7.19 | | 8-Jan-10 | 7.42 | 7.75 | 7.30 | 7.34 | 275,200 | 7.34 | | 7-Jan-10 | 7.06 | 7.68 | 7.06 | 7.43 | 301,500 | 7.43 | | 6-Jan-10 | 7.54 | 7.69 | 6.95 | 7.05 | 431,200 | 7.05 | | 5-Jan-10 | 8.12 | 8.17 | 7.73 | 7.81 | 152,900 | 7.81 | | 4-Jan-10 | 8.19 | 8.47 | 7.98 | 8.12 | 208,000 | 8.12 | | 31-Dec-09 | 8.22 | 8.26 | 8.06 | 8.09 | 100,800 | 8.09 | | 30-Dec-09 | 8.20 | 8.43 | 7.96 | 8.24 | 330,100 | 8.24 | | 29-Dec-09 | 8.81 | 8.93 | 8.18 | 8.18 | 190,700 | 8.18 | | 28-Dec-09 | 9.74 | 9.74 | 8.71 | 8.77 | 388,900 | 8.77 | | 24-Dec-09 | 9.88 | 9.92 | 9.67 | 9.74 | 63,700 | 9.74 | | 23-Dec-09 | 9.41 | 9.92 | 9.33 | 9.85 | 227,300 | 9.85 | | 22-Dec-09 | 9.26 | 9.44 | 9.26 | 9.40 | 139,500 | 9.40 | | 21-Dec-09 | 8.82 | 9.29 | 8.40 | 9.25 | 259,600 | 9.25 | | 18-Dec-09 | 8.70 | 8.80 | 8.42 | 8.79 | 453,900 | 8.79 | | 17-Dec-09 | 8.50 | 8.70 | 8.00 | 8.63 | 168,400 | 8.63 | | 16-Dec-09 | 8.59 | 8.70 | 8.49 | 8.59 | 177,900 | 8.59 | | 15-Dec-09 | 8.41 | 8.64 | 8.28 | 8.49 | 141,600 | 8.49 | | 14-Dec-09 | 8.43 | 8.46 | 8.23 | 8.41 | 114,900 | 8.41 | | 11-Dec-09 | 8.09 | 8.47 | 7.85 | 8.42 | 169,700 | 8.42 | | 10-Dec-09 | 8.38 | 8.49 | 8.14 | 8.17 | 247,100 | 8.17 | | 9-Dec-09 | 8.06 | 8.37 | 7.64 | 8.36 | 385,400 | 8.36 | | 8-Dec-09 | 8.06 | 8.43 | 7.89 | 8.14 | 305,300 | 8.14 | | 7-Dec-09 | 8.00 | 8.11 | 7.70 | 8.11 | 163,700 | 8.11 | | 4-Dec-09 | 7.58 | 7.99 | 7.58 | 7.99 | 204,300 | 7.99 | | 3-Dec-09 | 7.49 | 7.70 | 7.25 | 7.40 | 177,300 | 7.40 | | 2-Dec-09 | 7.33 | 7.63 | 7.10 | 7.42 | 243,600 | 7.42 | | 1-Dec-09 | 7.25 | 7.50 | 6.59 | 7.30 | 212,300 | 7.30 | | 30-Nov-09 | 6.70 | 7.20 | 6.42 | 7.15 | 819,600 | 7.15 | | 27-Nov-09 | 6.73 | 7.15 | 6.39 | 6.75 | 146,600 | 6.75 | | 25-Nov-09 | 7.23 | 7.25 | 7.03 | 7.16 | 54,100 | 7.16 | | 24-Nov-09 | 7.21 | 7.21 | 7.00 | 7.21 | 127,000 | 7.21 | | 23-Nov-09 | 7.10 | 7.25 | 7.05 | 7.20 | 146,000 | 7.20 | | 20-Nov-09 | 6.99 | 7.20 | 6.65 | 7.05 | 240,500 | 7.05 | | 19-Nov-09 | 6.42 | 7.23 | 6.27 | 7.06 | 361,100 | 7.06 | | 18-Nov-09 | 6.50 | 6.52 | 6.27 | 6.52 | 179,200 | 6.52 | | 17-Nov-09 | 6.18 | 6.50 | 6.18 | 6.44 | 212,000 | 6.44 | | 16-Nov-09 | 5.64 | 6.27 | 5.50 | 6.23 | 210,300 | 6.23 | | 13-Nov-09 | 5.55 | 5.68 | 5.51 | 5.56 | 97,700 | 5.56 | | 12-Nov-09 | 5.62 | 5.80 | 5.52 | 5.56 | 79,000 | 5.56 | | 11-Nov-09 | 5.65 | 5.70 | 5.62 | 5.65 | 48,900 | 5.65 | | 10-Nov-09 | 5.71 | 5.81 | 5.50 | 5.58 | 86,200 | 5.58 | | 9-Nov-09 | 5.71 | 5.90 | 5.70 | 5.87 | 66,700 | 5.87 | | 6-Nov-09 | 5.71 | 5.83 | 5.60 | 5.72 | 77,500 | 5.72 | | 5-Nov-09 | 5.68 | 5.85 | 5.55 | 5.81 | 97,900 | 5.81 | | 4-Nov-09 | 5.39 | 5.69 | 5.39 | 5.63 | 130,800 | 5.63 | | * Close price adjusted for dividends and splits. |
|
0.60% Nasdaq 
Historical Prices
