| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 2.96 | 3.10 | 2.92 | 3.10 | 1,735,100 | 3.10 | | 8-Feb-10 | 3.02 | 3.03 | 2.86 | 2.94 | 1,717,000 | 2.94 | | 5-Feb-10 | 3.12 | 3.14 | 2.89 | 3.00 | 2,136,600 | 3.00 | | 4-Feb-10 | 3.20 | 3.29 | 3.06 | 3.07 | 1,632,500 | 3.07 | | 3-Feb-10 | 3.37 | 3.45 | 3.26 | 3.26 | 1,138,000 | 3.26 | | 2-Feb-10 | 3.30 | 3.43 | 3.23 | 3.40 | 1,346,900 | 3.40 | | 1-Feb-10 | 3.37 | 3.45 | 3.25 | 3.28 | 1,185,700 | 3.28 | | 29-Jan-10 | 3.44 | 3.52 | 3.29 | 3.35 | 1,781,200 | 3.35 | | 28-Jan-10 | 3.66 | 3.69 | 3.42 | 3.42 | 1,871,900 | 3.42 | | 27-Jan-10 | 3.64 | 3.70 | 3.44 | 3.63 | 2,236,000 | 3.63 | | 26-Jan-10 | 4.06 | 4.08 | 3.65 | 3.65 | 3,744,800 | 3.65 | | 25-Jan-10 | 4.56 | 4.60 | 4.04 | 4.09 | 3,550,300 | 4.09 | | 22-Jan-10 | 4.37 | 4.64 | 4.28 | 4.34 | 3,361,700 | 4.34 | | 21-Jan-10 | 4.66 | 4.94 | 4.30 | 4.34 | 7,422,500 | 4.34 | | 20-Jan-10 | 4.32 | 4.34 | 4.13 | 4.23 | 1,399,300 | 4.23 | | 19-Jan-10 | 4.04 | 4.38 | 4.02 | 4.34 | 3,274,200 | 4.34 | | 15-Jan-10 | 4.24 | 4.29 | 3.93 | 3.98 | 1,590,300 | 3.98 | | 14-Jan-10 | 4.28 | 4.34 | 4.12 | 4.22 | 1,510,500 | 4.22 | | 13-Jan-10 | 4.14 | 4.41 | 4.01 | 4.20 | 2,474,400 | 4.20 | | 12-Jan-10 | 3.89 | 4.42 | 3.83 | 4.14 | 3,239,300 | 4.14 | | 11-Jan-10 | 4.29 | 4.31 | 3.82 | 3.91 | 3,843,400 | 3.91 | | 8-Jan-10 | 3.30 | 4.74 | 3.26 | 4.05 | 18,751,900 | 4.05 | | 7-Jan-10 | 3.25 | 3.36 | 3.20 | 3.27 | 712,000 | 3.27 | | 6-Jan-10 | 3.30 | 3.38 | 3.20 | 3.21 | 714,800 | 3.21 | | 5-Jan-10 | 3.43 | 3.45 | 3.29 | 3.29 | 592,600 | 3.29 | | 4-Jan-10 | 3.21 | 3.42 | 3.20 | 3.42 | 756,100 | 3.42 | | 31-Dec-09 | 3.24 | 3.26 | 3.18 | 3.21 | 351,300 | 3.21 | | 30-Dec-09 | 3.21 | 3.25 | 3.17 | 3.24 | 361,100 | 3.24 | | 29-Dec-09 | 3.18 | 3.27 | 3.17 | 3.24 | 362,500 | 3.24 | | 28-Dec-09 | 3.20 | 3.25 | 3.16 | 3.18 | 343,600 | 3.18 | | 24-Dec-09 | 3.19 | 3.26 | 3.19 | 3.20 | 158,000 | 3.20 | | 23-Dec-09 | 3.44 | 3.46 | 3.16 | 3.19 | 903,000 | 3.19 | | 22-Dec-09 | 3.30 | 3.42 | 3.19 | 3.42 | 673,200 | 3.42 | | 21-Dec-09 | 3.14 | 3.29 | 3.12 | 3.29 | 764,000 | 3.29 | | 18-Dec-09 | 3.14 | 3.20 | 3.08 | 3.11 | 883,100 | 3.11 | | 17-Dec-09 | 3.15 | 3.17 | 3.10 | 3.10 | 489,700 | 3.10 | | 16-Dec-09 | 3.18 | 3.26 | 3.13 | 3.18 | 490,200 | 3.18 | | 15-Dec-09 | 3.28 | 3.30 | 3.15 | 3.16 | 516,300 | 3.16 | | 14-Dec-09 | 3.21 | 3.27 | 3.10 | 3.27 | 613,100 | 3.27 | | 11-Dec-09 | 3.28 | 3.28 | 3.15 | 3.17 | 335,300 | 3.17 | | 10-Dec-09 | 3.23 | 3.58 | 3.16 | 3.20 | 598,700 | 3.20 | | 9-Dec-09 | 3.31 | 3.32 | 3.18 | 3.23 | 447,800 | 3.23 | | 8-Dec-09 | 3.45 | 3.49 | 3.30 | 3.32 | 611,900 | 3.32 | | 7-Dec-09 | 3.42 | 3.54 | 3.42 | 3.52 | 581,900 | 3.52 | | 4-Dec-09 | 3.48 | 3.55 | 3.31 | 3.41 | 676,300 | 3.41 | | 3-Dec-09 | 3.53 | 3.53 | 3.38 | 3.41 | 855,600 | 3.41 | | 2-Dec-09 | 3.33 | 3.45 | 3.33 | 3.41 | 741,200 | 3.41 | | 1-Dec-09 | 3.20 | 3.39 | 3.08 | 3.31 | 3,128,000 | 3.31 | | 30-Nov-09 | 3.39 | 3.40 | 3.05 | 3.10 | 2,197,600 | 3.10 | | 27-Nov-09 | 3.37 | 3.50 | 3.30 | 3.40 | 412,500 | 3.40 | | 25-Nov-09 | 3.42 | 3.53 | 3.40 | 3.51 | 463,200 | 3.51 | | 24-Nov-09 | 3.52 | 3.55 | 3.41 | 3.43 | 426,200 | 3.43 | | 23-Nov-09 | 3.60 | 3.74 | 3.47 | 3.53 | 768,400 | 3.53 | | 20-Nov-09 | 3.42 | 3.62 | 3.40 | 3.55 | 879,700 | 3.55 | | 19-Nov-09 | 3.44 | 3.48 | 3.40 | 3.45 | 563,300 | 3.45 | | 18-Nov-09 | 3.49 | 3.54 | 3.40 | 3.49 | 699,800 | 3.49 | | 17-Nov-09 | 3.60 | 3.62 | 3.48 | 3.51 | 398,200 | 3.51 | | 16-Nov-09 | 3.35 | 3.62 | 3.35 | 3.62 | 552,700 | 3.62 | | 13-Nov-09 | 3.55 | 3.55 | 3.43 | 3.45 | 565,000 | 3.45 | | 12-Nov-09 | 3.57 | 3.71 | 3.46 | 3.48 | 656,600 | 3.48 | | 11-Nov-09 | 3.52 | 3.58 | 3.43 | 3.57 | 607,900 | 3.57 | | 10-Nov-09 | 3.58 | 3.62 | 3.44 | 3.50 | 609,900 | 3.50 | | 9-Nov-09 | 3.65 | 3.70 | 3.52 | 3.61 | 640,300 | 3.61 | | 6-Nov-09 | 3.62 | 3.72 | 3.45 | 3.61 | 854,700 | 3.61 | | 5-Nov-09 | 3.41 | 3.64 | 3.40 | 3.62 | 771,100 | 3.62 | | 4-Nov-09 | 3.60 | 3.60 | 3.36 | 3.40 | 657,600 | 3.40 | | * Close price adjusted for dividends and splits. |
|
1.52% Nasdaq 0.00%
Historical Prices
