| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 4.67 | 4.85 | 4.62 | 4.81 | 698,500 | 4.81 | | 8-Feb-10 | 4.65 | 4.89 | 4.53 | 4.60 | 940,100 | 4.60 | | 5-Feb-10 | 4.90 | 4.90 | 4.43 | 4.69 | 2,057,500 | 4.69 | | 4-Feb-10 | 5.28 | 5.30 | 4.85 | 4.87 | 1,408,000 | 4.87 | | 3-Feb-10 | 5.30 | 5.43 | 5.28 | 5.34 | 773,000 | 5.34 | | 2-Feb-10 | 5.16 | 5.42 | 5.16 | 5.29 | 1,646,000 | 5.29 | | 1-Feb-10 | 5.18 | 5.24 | 5.06 | 5.16 | 1,837,600 | 5.16 | | 29-Jan-10 | 5.23 | 5.34 | 5.15 | 5.16 | 807,500 | 5.16 | | 28-Jan-10 | 5.47 | 5.52 | 5.17 | 5.26 | 745,700 | 5.26 | | 27-Jan-10 | 5.61 | 5.66 | 5.31 | 5.40 | 1,511,500 | 5.40 | | 26-Jan-10 | 5.56 | 5.71 | 5.55 | 5.62 | 346,500 | 5.62 | | 25-Jan-10 | 5.65 | 5.75 | 5.60 | 5.63 | 676,300 | 5.63 | | 22-Jan-10 | 5.73 | 5.81 | 5.57 | 5.60 | 947,400 | 5.60 | | 21-Jan-10 | 6.10 | 6.11 | 5.70 | 5.73 | 1,036,100 | 5.73 | | 20-Jan-10 | 6.07 | 6.08 | 5.85 | 6.07 | 791,500 | 6.07 | | 19-Jan-10 | 5.76 | 6.17 | 5.76 | 6.12 | 2,754,500 | 6.12 | | 15-Jan-10 | 5.77 | 5.79 | 5.55 | 5.76 | 790,100 | 5.76 | | 14-Jan-10 | 5.82 | 5.88 | 5.68 | 5.77 | 869,000 | 5.77 | | 13-Jan-10 | 5.57 | 5.80 | 5.54 | 5.79 | 1,072,900 | 5.79 | | 12-Jan-10 | 5.72 | 5.72 | 5.51 | 5.57 | 1,027,400 | 5.57 | | 11-Jan-10 | 5.87 | 5.98 | 5.70 | 5.76 | 981,600 | 5.76 | | 8-Jan-10 | 5.78 | 5.85 | 5.68 | 5.85 | 562,500 | 5.85 | | 7-Jan-10 | 5.97 | 6.04 | 5.60 | 5.75 | 1,427,500 | 5.75 | | 6-Jan-10 | 5.78 | 5.98 | 5.59 | 5.91 | 3,668,600 | 5.91 | | 5-Jan-10 | 5.28 | 5.52 | 5.28 | 5.45 | 906,600 | 5.45 | | 4-Jan-10 | 5.39 | 5.40 | 5.26 | 5.33 | 820,500 | 5.33 | | 31-Dec-09 | 5.42 | 5.42 | 5.30 | 5.31 | 353,800 | 5.31 | | 30-Dec-09 | 5.47 | 5.47 | 5.25 | 5.41 | 559,000 | 5.41 | | 29-Dec-09 | 5.52 | 5.55 | 5.39 | 5.47 | 784,300 | 5.47 | | 28-Dec-09 | 5.52 | 5.59 | 5.40 | 5.45 | 596,700 | 5.45 | | 24-Dec-09 | 5.33 | 5.54 | 5.30 | 5.50 | 450,700 | 5.50 | | 23-Dec-09 | 5.27 | 5.34 | 5.19 | 5.28 | 426,500 | 5.28 | | 22-Dec-09 | 5.16 | 5.25 | 5.10 | 5.23 | 736,900 | 5.23 | | 21-Dec-09 | 5.06 | 5.14 | 5.06 | 5.10 | 425,300 | 5.10 | | 18-Dec-09 | 5.09 | 5.18 | 4.97 | 5.07 | 1,131,100 | 5.07 | | 17-Dec-09 | 5.17 | 5.25 | 4.99 | 5.03 | 689,100 | 5.03 | | 16-Dec-09 | 5.20 | 5.28 | 5.06 | 5.22 | 1,409,700 | 5.22 | | 15-Dec-09 | 5.04 | 5.24 | 4.99 | 5.21 | 1,087,600 | 5.21 | | 14-Dec-09 | 5.02 | 5.14 | 5.00 | 5.09 | 608,400 | 5.09 | | 11-Dec-09 | 4.92 | 5.05 | 4.73 | 5.04 | 1,383,000 | 5.04 | | 10-Dec-09 | 5.09 | 5.14 | 4.75 | 4.86 | 2,731,700 | 4.86 | | 9-Dec-09 | 5.24 | 5.24 | 5.02 | 5.11 | 1,272,000 | 5.11 | | 8-Dec-09 | 5.23 | 5.25 | 5.13 | 5.22 | 1,215,800 | 5.22 | | 7-Dec-09 | 5.25 | 5.31 | 5.10 | 5.23 | 835,000 | 5.23 | | 4-Dec-09 | 5.20 | 5.35 | 5.05 | 5.16 | 1,440,400 | 5.16 | | 3-Dec-09 | 5.24 | 5.30 | 5.11 | 5.12 | 1,274,400 | 5.12 | | 2-Dec-09 | 5.13 | 5.25 | 5.07 | 5.24 | 1,148,600 | 5.24 | | 1-Dec-09 | 4.95 | 5.15 | 4.85 | 5.11 | 3,271,200 | 5.11 | | 30-Nov-09 | 4.96 | 5.00 | 4.88 | 4.89 | 2,019,100 | 4.89 | | 27-Nov-09 | 4.81 | 4.94 | 4.66 | 4.85 | 578,600 | 4.85 | | 25-Nov-09 | 5.05 | 5.08 | 4.97 | 5.00 | 1,039,800 | 5.00 | | 24-Nov-09 | 5.05 | 5.11 | 4.95 | 5.06 | 1,015,500 | 5.06 | | 23-Nov-09 | 4.88 | 5.07 | 4.88 | 5.05 | 1,431,200 | 5.05 | | 20-Nov-09 | 4.89 | 4.95 | 4.80 | 4.89 | 1,172,100 | 4.89 | | 19-Nov-09 | 4.81 | 4.95 | 4.80 | 4.90 | 1,946,800 | 4.90 | | 18-Nov-09 | 5.05 | 5.05 | 4.63 | 4.87 | 12,654,700 | 4.87 | | 17-Nov-09 | 5.00 | 5.09 | 4.84 | 5.09 | 759,500 | 5.09 | | 16-Nov-09 | 5.02 | 5.15 | 4.99 | 5.05 | 545,200 | 5.05 | | 13-Nov-09 | 5.05 | 5.15 | 4.97 | 5.02 | 368,400 | 5.02 | | 12-Nov-09 | 5.35 | 5.35 | 4.89 | 5.04 | 1,727,900 | 5.04 | | 11-Nov-09 | 5.58 | 5.59 | 5.39 | 5.45 | 359,800 | 5.45 | | 10-Nov-09 | 5.64 | 5.69 | 5.40 | 5.47 | 573,100 | 5.47 | | 9-Nov-09 | 5.51 | 5.65 | 5.38 | 5.64 | 987,900 | 5.64 | | 6-Nov-09 | 5.22 | 5.40 | 5.22 | 5.37 | 460,300 | 5.37 | | 5-Nov-09 | 5.35 | 5.46 | 5.28 | 5.36 | 777,200 | 5.36 | | 4-Nov-09 | 5.25 | 5.60 | 5.24 | 5.30 | 922,900 | 5.30 | | * Close price adjusted for dividends and splits. |
|
1.52% Nasdaq 0.00%
Historical Prices
