| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 7.11 | 7.68 | 6.94 | 7.33 | 249,200 | 7.33 | | 8-Feb-10 | 7.25 | 7.25 | 6.93 | 6.96 | 234,600 | 6.96 | | 5-Feb-10 | 7.40 | 7.70 | 7.17 | 7.28 | 340,400 | 7.28 | | 4-Feb-10 | 7.75 | 7.77 | 6.79 | 7.40 | 524,500 | 7.40 | | 3-Feb-10 | 7.83 | 8.03 | 7.77 | 7.88 | 162,900 | 7.88 | | 2-Feb-10 | 7.53 | 7.94 | 7.44 | 7.86 | 121,600 | 7.86 | | 1-Feb-10 | 7.50 | 7.85 | 7.40 | 7.74 | 87,900 | 7.74 | | 29-Jan-10 | 7.95 | 7.95 | 7.40 | 7.40 | 280,000 | 7.40 | | 28-Jan-10 | 8.07 | 8.08 | 7.75 | 7.88 | 262,400 | 7.88 | | 27-Jan-10 | 7.61 | 8.10 | 7.34 | 8.04 | 129,000 | 8.04 | | 26-Jan-10 | 7.43 | 7.74 | 7.35 | 7.70 | 174,800 | 7.70 | | 25-Jan-10 | 7.53 | 7.78 | 7.37 | 7.48 | 196,200 | 7.48 | | 22-Jan-10 | 7.17 | 7.73 | 7.07 | 7.41 | 155,500 | 7.41 | | 21-Jan-10 | 7.27 | 7.36 | 6.96 | 7.22 | 259,600 | 7.22 | | 20-Jan-10 | 7.01 | 7.28 | 6.93 | 7.23 | 154,000 | 7.23 | | 19-Jan-10 | 6.92 | 7.17 | 6.86 | 7.10 | 125,800 | 7.10 | | 15-Jan-10 | 6.86 | 6.94 | 6.73 | 6.92 | 114,100 | 6.92 | | 14-Jan-10 | 6.46 | 6.85 | 6.45 | 6.84 | 40,000 | 6.84 | | 13-Jan-10 | 6.55 | 6.56 | 6.35 | 6.49 | 67,600 | 6.49 | | 12-Jan-10 | 6.59 | 6.59 | 6.37 | 6.52 | 58,100 | 6.52 | | 11-Jan-10 | 6.75 | 6.84 | 6.63 | 6.64 | 41,500 | 6.64 | | 8-Jan-10 | 6.50 | 6.76 | 6.47 | 6.76 | 69,900 | 6.76 | | 7-Jan-10 | 6.51 | 6.66 | 6.50 | 6.55 | 73,800 | 6.55 | | 6-Jan-10 | 6.56 | 6.80 | 6.48 | 6.51 | 105,700 | 6.51 | | 5-Jan-10 | 6.67 | 6.80 | 6.50 | 6.56 | 88,300 | 6.56 | | 4-Jan-10 | 6.66 | 6.80 | 6.61 | 6.67 | 48,000 | 6.67 | | 31-Dec-09 | 6.65 | 6.80 | 6.54 | 6.55 | 72,400 | 6.55 | | 30-Dec-09 | 6.59 | 6.67 | 6.54 | 6.66 | 66,300 | 6.66 | | 29-Dec-09 | 6.96 | 6.96 | 6.54 | 6.60 | 70,900 | 6.60 | | 28-Dec-09 | 6.95 | 7.07 | 6.73 | 6.95 | 76,400 | 6.95 | | 24-Dec-09 | 6.72 | 7.03 | 6.70 | 6.95 | 59,600 | 6.95 | | 23-Dec-09 | 6.61 | 6.75 | 6.50 | 6.70 | 73,000 | 6.70 | | 22-Dec-09 | 6.24 | 6.61 | 6.16 | 6.57 | 136,800 | 6.57 | | 21-Dec-09 | 5.47 | 6.23 | 5.47 | 6.21 | 249,900 | 6.21 | | 18-Dec-09 | 5.86 | 6.00 | 5.32 | 5.42 | 762,100 | 5.42 | | 17-Dec-09 | 5.98 | 6.00 | 5.83 | 5.85 | 107,900 | 5.85 | | 16-Dec-09 | 5.99 | 6.07 | 5.97 | 6.00 | 64,100 | 6.00 | | 15-Dec-09 | 5.88 | 6.02 | 5.85 | 5.91 | 145,800 | 5.91 | | 14-Dec-09 | 6.02 | 6.11 | 5.82 | 5.88 | 97,800 | 5.88 | | 11-Dec-09 | 6.07 | 6.16 | 5.96 | 5.99 | 49,800 | 5.99 | | 10-Dec-09 | 6.26 | 6.26 | 6.04 | 6.06 | 80,500 | 6.06 | | 9-Dec-09 | 6.24 | 6.25 | 6.01 | 6.24 | 99,500 | 6.24 | | 8-Dec-09 | 6.35 | 6.35 | 6.01 | 6.25 | 106,800 | 6.25 | | 7-Dec-09 | 6.61 | 6.61 | 6.29 | 6.43 | 42,400 | 6.43 | | 4-Dec-09 | 6.38 | 6.67 | 6.31 | 6.65 | 108,400 | 6.65 | | 3-Dec-09 | 6.85 | 6.85 | 6.24 | 6.26 | 123,000 | 6.26 | | 2-Dec-09 | 6.76 | 6.98 | 6.70 | 6.85 | 151,800 | 6.85 | | 1-Dec-09 | 6.48 | 6.87 | 6.35 | 6.78 | 177,000 | 6.78 | | 30-Nov-09 | 5.92 | 6.43 | 5.69 | 6.42 | 555,600 | 6.42 | | 27-Nov-09 | 6.02 | 6.15 | 5.93 | 5.97 | 46,300 | 5.97 | | 25-Nov-09 | 6.26 | 6.48 | 6.09 | 6.13 | 146,200 | 6.13 | | 24-Nov-09 | 6.64 | 6.64 | 6.13 | 6.24 | 116,700 | 6.24 | | 23-Nov-09 | 6.39 | 6.70 | 6.30 | 6.61 | 262,000 | 6.61 | | 20-Nov-09 | 6.32 | 6.51 | 6.07 | 6.26 | 209,400 | 6.26 | | 19-Nov-09 | 6.74 | 6.75 | 6.30 | 6.36 | 120,900 | 6.36 | | 18-Nov-09 | 6.93 | 6.93 | 6.78 | 6.81 | 151,300 | 6.81 | | 17-Nov-09 | 7.19 | 7.28 | 6.89 | 6.94 | 121,200 | 6.94 | | 16-Nov-09 | 7.00 | 7.35 | 6.97 | 7.22 | 112,200 | 7.22 | | 13-Nov-09 | 7.12 | 7.15 | 6.81 | 6.96 | 121,800 | 6.96 | | 12-Nov-09 | 7.16 | 7.22 | 7.00 | 7.06 | 195,100 | 7.06 | | 11-Nov-09 | 7.29 | 7.40 | 7.03 | 7.19 | 38,800 | 7.19 | | 10-Nov-09 | 7.23 | 7.48 | 7.02 | 7.18 | 95,400 | 7.18 | | 9-Nov-09 | 7.31 | 7.58 | 7.20 | 7.29 | 101,300 | 7.29 | | 6-Nov-09 | 7.53 | 7.78 | 7.26 | 7.27 | 125,800 | 7.27 | | 5-Nov-09 | 6.76 | 7.72 | 6.76 | 7.65 | 218,000 | 7.65 | | 4-Nov-09 | 7.23 | 7.39 | 6.68 | 6.71 | 204,000 | 6.71 | | * Close price adjusted for dividends and splits. |
|
1.52% Nasdaq 0.00%
Historical Prices
