| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Mar 9, 2010 | 12.71 | 13.09 | 12.50 | 12.66 | 98,600 | 12.66 | | Mar 8, 2010 | 13.18 | 13.18 | 12.40 | 12.70 | 45,500 | 12.70 | | Mar 5, 2010 | 13.52 | 13.54 | 12.97 | 13.14 | 117,400 | 13.14 | | Mar 4, 2010 | 13.36 | 13.41 | 13.05 | 13.41 | 88,300 | 13.41 | | Mar 3, 2010 | 13.40 | 13.58 | 13.17 | 13.25 | 40,000 | 13.25 | | Mar 2, 2010 | 13.20 | 13.56 | 13.08 | 13.55 | 133,300 | 13.55 | | Mar 1, 2010 | 12.99 | 13.30 | 12.56 | 13.30 | 115,400 | 13.30 | | Feb 26, 2010 | 12.98 | 13.00 | 12.59 | 13.00 | 55,800 | 13.00 | | Feb 25, 2010 | 12.98 | 12.99 | 12.46 | 12.83 | 55,500 | 12.83 | | Feb 24, 2010 | 12.05 | 13.10 | 12.05 | 12.85 | 34,300 | 12.85 | | Feb 23, 2010 | 12.79 | 12.80 | 12.01 | 12.46 | 88,900 | 12.46 | | Feb 22, 2010 | 13.20 | 13.20 | 12.82 | 12.88 | 90,800 | 12.88 | | Feb 19, 2010 | 12.14 | 13.22 | 12.04 | 13.10 | 164,100 | 13.10 | | Feb 18, 2010 | 12.13 | 12.25 | 12.00 | 12.21 | 47,800 | 12.21 | | Feb 17, 2010 | 12.15 | 12.36 | 12.00 | 12.24 | 16,600 | 12.24 | | Feb 16, 2010 | 11.59 | 12.20 | 11.51 | 12.11 | 33,700 | 12.11 | | Feb 12, 2010 | 11.39 | 11.68 | 11.39 | 11.50 | 5,000 | 11.50 | | Feb 11, 2010 | 11.45 | 11.76 | 11.35 | 11.50 | 436,400 | 11.50 | | Feb 10, 2010 | 11.65 | 11.89 | 11.54 | 11.70 | 42,400 | 11.70 | | Feb 9, 2010 | 11.76 | 11.82 | 11.65 | 11.75 | 115,500 | 11.75 | | Feb 8, 2010 | 11.65 | 11.96 | 11.51 | 11.79 | 58,600 | 11.79 | | Feb 5, 2010 | 11.60 | 11.97 | 11.30 | 11.71 | 364,600 | 11.71 | | Feb 4, 2010 | 11.55 | 11.65 | 11.39 | 11.62 | 543,700 | 11.62 | | Feb 3, 2010 | 12.40 | 12.50 | 11.20 | 11.65 | 2,819,100 | 11.65 | |
* Close price adjusted for dividends and splits. |
|
0.23 (1.70%) 7:48AM EDT - Nasdaq Real Time Price
Download to Spreadsheet