| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 3.07 | 3.16 | 3.07 | 3.15 | 68,200 | 3.15 | | 8-Feb-10 | 3.00 | 3.08 | 3.00 | 3.05 | 70,100 | 3.05 | | 5-Feb-10 | 3.01 | 3.03 | 2.93 | 2.98 | 115,000 | 2.98 | | 4-Feb-10 | 3.11 | 3.14 | 2.98 | 2.98 | 222,800 | 2.98 | | 3-Feb-10 | 3.15 | 3.20 | 3.11 | 3.14 | 44,200 | 3.14 | | 2-Feb-10 | 3.18 | 3.23 | 3.06 | 3.11 | 218,200 | 3.11 | | 1-Feb-10 | 3.18 | 3.19 | 3.14 | 3.18 | 369,200 | 3.18 | | 29-Jan-10 | 3.29 | 3.31 | 3.03 | 3.03 | 325,800 | 3.03 | | 28-Jan-10 | 3.30 | 3.30 | 3.14 | 3.14 | 113,500 | 3.14 | | 27-Jan-10 | 3.36 | 3.45 | 3.26 | 3.32 | 136,000 | 3.32 | | 26-Jan-10 | 3.44 | 3.47 | 3.40 | 3.41 | 127,700 | 3.41 | | 25-Jan-10 | 3.46 | 3.50 | 3.45 | 3.47 | 115,400 | 3.47 | | 22-Jan-10 | 3.50 | 3.53 | 3.42 | 3.44 | 116,900 | 3.44 | | 21-Jan-10 | 3.53 | 3.64 | 3.52 | 3.52 | 205,000 | 3.52 | | 20-Jan-10 | 3.71 | 3.71 | 3.53 | 3.58 | 315,600 | 3.58 | | 19-Jan-10 | 3.78 | 3.82 | 3.75 | 3.82 | 361,600 | 3.82 | | 15-Jan-10 | 3.76 | 3.77 | 3.65 | 3.70 | 224,000 | 3.70 | | 14-Jan-10 | 3.66 | 3.69 | 3.63 | 3.67 | 219,300 | 3.67 | | 13-Jan-10 | 3.62 | 3.70 | 3.62 | 3.65 | 192,000 | 3.65 | | 12-Jan-10 | 3.63 | 3.63 | 3.55 | 3.57 | 185,500 | 3.57 | | 11-Jan-10 | 3.80 | 3.83 | 3.75 | 3.76 | 359,100 | 3.76 | | 8-Jan-10 | 3.66 | 3.66 | 3.55 | 3.58 | 175,900 | 3.58 | | 7-Jan-10 | 3.68 | 3.68 | 3.62 | 3.65 | 267,600 | 3.65 | | 6-Jan-10 | 3.64 | 3.66 | 3.59 | 3.62 | 206,400 | 3.62 | | 5-Jan-10 | 3.57 | 3.69 | 3.56 | 3.65 | 491,800 | 3.65 | | 4-Jan-10 | 3.24 | 3.35 | 3.24 | 3.30 | 219,900 | 3.30 | | 31-Dec-09 | 3.12 | 3.13 | 3.05 | 3.07 | 197,400 | 3.07 | | 30-Dec-09 | 3.10 | 3.16 | 3.06 | 3.15 | 169,700 | 3.15 | | 29-Dec-09 | 3.15 | 3.16 | 3.12 | 3.13 | 178,000 | 3.13 | | 28-Dec-09 | 3.14 | 3.16 | 3.08 | 3.15 | 159,700 | 3.15 | | 24-Dec-09 | 3.07 | 3.16 | 3.07 | 3.16 | 48,200 | 3.16 | | 23-Dec-09 | 3.10 | 3.10 | 3.05 | 3.09 | 129,900 | 3.09 | | 22-Dec-09 | 3.02 | 3.06 | 2.95 | 3.05 | 166,900 | 3.05 | | 21-Dec-09 | 3.01 | 3.02 | 2.97 | 3.02 | 115,700 | 3.02 | | 18-Dec-09 | 3.05 | 3.05 | 3.00 | 3.00 | 114,900 | 3.00 | | 17-Dec-09 | 3.03 | 3.08 | 3.02 | 3.03 | 111,000 | 3.03 | | 16-Dec-09 | 3.05 | 3.10 | 3.05 | 3.10 | 50,300 | 3.10 | | 15-Dec-09 | 3.06 | 3.09 | 3.04 | 3.07 | 142,600 | 3.07 | | 14-Dec-09 | 3.14 | 3.14 | 3.08 | 3.08 | 109,800 | 3.08 | | 11-Dec-09 | 3.20 | 3.23 | 3.13 | 3.15 | 231,400 | 3.15 | | 10-Dec-09 | 3.15 | 3.20 | 3.12 | 3.13 | 187,800 | 3.13 | | 9-Dec-09 | 3.10 | 3.15 | 3.08 | 3.14 | 102,600 | 3.14 | | 8-Dec-09 | 3.11 | 3.15 | 3.07 | 3.09 | 139,400 | 3.09 | | 7-Dec-09 | 3.27 | 3.27 | 3.07 | 3.11 | 235,800 | 3.11 | | 4-Dec-09 | 3.20 | 3.26 | 3.18 | 3.26 | 37,300 | 3.26 | | 3-Dec-09 | 3.29 | 3.29 | 3.17 | 3.17 | 143,800 | 3.17 | | 2-Dec-09 | 3.31 | 3.31 | 3.21 | 3.28 | 229,400 | 3.28 | | 1-Dec-09 | 3.25 | 3.35 | 3.22 | 3.35 | 89,900 | 3.35 | | 30-Nov-09 | 3.02 | 3.26 | 3.01 | 3.24 | 433,700 | 3.24 | | 27-Nov-09 | 3.11 | 3.12 | 3.04 | 3.04 | 71,700 | 3.04 | | 25-Nov-09 | 3.14 | 3.23 | 3.13 | 3.22 | 150,100 | 3.22 | | 24-Nov-09 | 3.20 | 3.20 | 3.11 | 3.18 | 77,500 | 3.18 | | 23-Nov-09 | 3.20 | 3.24 | 3.14 | 3.22 | 48,500 | 3.22 | | 20-Nov-09 | 3.14 | 3.21 | 3.11 | 3.12 | 25,700 | 3.12 | | 19-Nov-09 | 3.27 | 3.27 | 3.11 | 3.11 | 119,700 | 3.11 | | 18-Nov-09 | 3.32 | 3.34 | 3.27 | 3.31 | 18,500 | 3.31 | | 17-Nov-09 | 3.23 | 3.35 | 3.20 | 3.35 | 58,300 | 3.35 | | 16-Nov-09 | 3.34 | 3.42 | 3.32 | 3.36 | 57,700 | 3.36 | | 13-Nov-09 | 3.25 | 3.30 | 3.19 | 3.25 | 55,200 | 3.25 | | 12-Nov-09 | 3.34 | 3.34 | 3.17 | 3.21 | 104,800 | 3.21 | | 11-Nov-09 | 3.33 | 3.48 | 3.30 | 3.34 | 117,500 | 3.34 | | 10-Nov-09 | 3.16 | 3.25 | 3.15 | 3.23 | 136,100 | 3.23 | | 9-Nov-09 | 3.08 | 3.18 | 3.07 | 3.18 | 85,700 | 3.18 | | 6-Nov-09 | 3.04 | 3.13 | 3.04 | 3.07 | 102,100 | 3.07 | | 5-Nov-09 | 3.06 | 3.20 | 3.03 | 3.19 | 146,600 | 3.19 | | 4-Nov-09 | 2.96 | 3.07 | 2.93 | 3.00 | 162,400 | 3.00 | | * Close price adjusted for dividends and splits. |
|
1.52% Nasdaq 0.00%
Historical Prices
