| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 5.23 | 5.34 | 5.16 | 5.28 | 12,283,400 | 5.28 | | 8-Feb-10 | 5.12 | 5.24 | 5.07 | 5.14 | 9,311,800 | 5.14 | | 5-Feb-10 | 5.00 | 5.18 | 4.96 | 5.15 | 15,890,500 | 5.15 | | 4-Feb-10 | 5.08 | 5.14 | 4.96 | 5.02 | 24,696,100 | 5.02 | | 3-Feb-10 | 5.09 | 5.19 | 5.05 | 5.17 | 24,798,200 | 5.17 | | 2-Feb-10 | 5.21 | 5.23 | 5.09 | 5.12 | 13,647,500 | 5.12 | | 1-Feb-10 | 5.15 | 5.23 | 5.01 | 5.19 | 13,864,700 | 5.19 | | 29-Jan-10 | 5.54 | 5.55 | 4.88 | 4.99 | 27,452,800 | 4.99 | | 28-Jan-10 | 5.52 | 5.66 | 5.26 | 5.45 | 23,882,100 | 5.45 | | 27-Jan-10 | 5.74 | 6.05 | 5.70 | 6.00 | 14,984,400 | 6.00 | | 26-Jan-10 | 5.75 | 5.86 | 5.73 | 5.74 | 5,925,700 | 5.74 | | 25-Jan-10 | 5.70 | 5.86 | 5.70 | 5.80 | 7,622,700 | 5.80 | | 22-Jan-10 | 6.05 | 6.05 | 5.70 | 5.73 | 14,915,100 | 5.73 | | 21-Jan-10 | 5.98 | 6.20 | 5.93 | 6.08 | 17,534,500 | 6.08 | | 20-Jan-10 | 5.92 | 5.95 | 5.85 | 5.86 | 7,015,200 | 5.86 | | 19-Jan-10 | 5.88 | 5.99 | 5.84 | 5.97 | 6,207,200 | 5.97 | | 15-Jan-10 | 5.96 | 5.99 | 5.83 | 5.86 | 6,887,100 | 5.86 | | 14-Jan-10 | 6.03 | 6.04 | 5.93 | 5.97 | 7,649,500 | 5.97 | | 13-Jan-10 | 5.94 | 6.03 | 5.80 | 6.02 | 8,810,000 | 6.02 | | 12-Jan-10 | 6.07 | 6.07 | 5.86 | 5.94 | 7,046,600 | 5.94 | | 11-Jan-10 | 6.02 | 6.17 | 6.01 | 6.14 | 9,745,300 | 6.14 | | 8-Jan-10 | 5.96 | 6.03 | 5.90 | 6.02 | 7,815,100 | 6.02 | | 7-Jan-10 | 6.00 | 6.08 | 5.92 | 5.96 | 10,338,300 | 5.96 | | 6-Jan-10 | 6.17 | 6.17 | 5.95 | 6.03 | 8,847,600 | 6.03 | | 5-Jan-10 | 6.11 | 6.21 | 6.06 | 6.11 | 7,019,800 | 6.11 | | 4-Jan-10 | 6.05 | 6.23 | 6.03 | 6.08 | 11,335,700 | 6.08 | | 31-Dec-09 | 5.98 | 6.05 | 5.90 | 6.01 | 5,879,000 | 6.01 | | 30-Dec-09 | 6.01 | 6.01 | 5.89 | 6.00 | 4,063,400 | 6.00 | | 29-Dec-09 | 6.00 | 6.06 | 5.82 | 5.96 | 5,403,300 | 5.96 | | 28-Dec-09 | 6.04 | 6.11 | 5.95 | 6.00 | 6,030,100 | 6.00 | | 24-Dec-09 | 5.97 | 6.14 | 5.97 | 6.03 | 2,644,800 | 6.03 | | 23-Dec-09 | 5.94 | 6.05 | 5.88 | 5.99 | 7,122,700 | 5.99 | | 22-Dec-09 | 5.88 | 6.00 | 5.87 | 5.90 | 7,201,700 | 5.90 | | 21-Dec-09 | 5.60 | 5.97 | 5.60 | 5.96 | 10,623,500 | 5.96 | | 18-Dec-09 | 5.53 | 5.68 | 5.51 | 5.61 | 8,993,400 | 5.61 | | 17-Dec-09 | 5.57 | 5.61 | 5.41 | 5.47 | 5,039,400 | 5.47 | | 16-Dec-09 | 5.53 | 5.70 | 5.50 | 5.60 | 3,918,700 | 5.60 | | 15-Dec-09 | 5.67 | 5.67 | 5.51 | 5.53 | 7,062,700 | 5.53 | | 14-Dec-09 | 5.59 | 5.65 | 5.54 | 5.64 | 3,031,800 | 5.64 | | 11-Dec-09 | 5.59 | 5.59 | 5.46 | 5.57 | 4,755,500 | 5.57 | | 10-Dec-09 | 5.55 | 5.66 | 5.49 | 5.57 | 6,628,900 | 5.57 | | 9-Dec-09 | 5.54 | 5.62 | 5.50 | 5.57 | 8,686,300 | 5.57 | | 8-Dec-09 | 5.62 | 5.71 | 5.54 | 5.55 | 9,022,400 | 5.55 | | 7-Dec-09 | 5.76 | 5.79 | 5.66 | 5.68 | 5,017,500 | 5.68 | | 4-Dec-09 | 5.76 | 5.83 | 5.57 | 5.76 | 9,147,000 | 5.76 | | 3-Dec-09 | 5.65 | 5.70 | 5.59 | 5.62 | 3,823,100 | 5.62 | | 2-Dec-09 | 5.54 | 5.69 | 5.54 | 5.63 | 5,065,700 | 5.63 | | 1-Dec-09 | 5.40 | 5.60 | 5.38 | 5.58 | 7,315,500 | 5.58 | | 30-Nov-09 | 5.44 | 5.48 | 5.27 | 5.29 | 7,363,200 | 5.29 | | 27-Nov-09 | 5.37 | 5.48 | 5.30 | 5.42 | 2,709,100 | 5.42 | | 25-Nov-09 | 5.47 | 5.55 | 5.38 | 5.53 | 4,327,500 | 5.53 | | 24-Nov-09 | 5.45 | 5.55 | 5.38 | 5.45 | 5,564,500 | 5.45 | | 23-Nov-09 | 5.55 | 5.60 | 5.44 | 5.50 | 4,480,700 | 5.50 | | 20-Nov-09 | 5.48 | 5.51 | 5.35 | 5.47 | 5,304,800 | 5.47 | | 19-Nov-09 | 5.49 | 5.57 | 5.38 | 5.51 | 11,066,500 | 5.51 | | 18-Nov-09 | 5.86 | 5.88 | 5.69 | 5.70 | 4,330,400 | 5.70 | | 17-Nov-09 | 5.71 | 5.86 | 5.70 | 5.85 | 5,772,500 | 5.85 | | 16-Nov-09 | 5.51 | 5.81 | 5.50 | 5.79 | 13,897,200 | 5.79 | | 13-Nov-09 | 5.49 | 5.62 | 5.46 | 5.59 | 4,072,900 | 5.59 | | 12-Nov-09 | 5.54 | 5.61 | 5.47 | 5.53 | 4,745,400 | 5.53 | | 11-Nov-09 | 5.54 | 5.67 | 5.49 | 5.56 | 5,812,100 | 5.56 | | 10-Nov-09 | 5.44 | 5.53 | 5.33 | 5.50 | 6,893,800 | 5.50 | | 9-Nov-09 | 5.27 | 5.48 | 5.25 | 5.46 | 6,715,900 | 5.46 | | 6-Nov-09 | 5.09 | 5.24 | 5.07 | 5.22 | 6,733,200 | 5.22 | | 5-Nov-09 | 5.19 | 5.22 | 5.04 | 5.20 | 7,440,900 | 5.20 | | 4-Nov-09 | 5.09 | 5.15 | 5.01 | 5.09 | 11,196,300 | 5.09 | | * Close price adjusted for dividends and splits. |
|
0.51% Nasdaq 
0.035 (0.66%) 
Historical Prices
