| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 4.85 | 4.98 | 4.74 | 4.80 | 142,400 | 4.80 | | 8-Feb-10 | 4.70 | 4.89 | 4.66 | 4.74 | 116,600 | 4.74 | | 5-Feb-10 | 4.77 | 4.80 | 4.50 | 4.63 | 162,700 | 4.63 | | 4-Feb-10 | 4.30 | 4.89 | 4.25 | 4.80 | 945,400 | 4.80 | | 3-Feb-10 | 4.58 | 4.62 | 4.38 | 4.40 | 193,200 | 4.40 | | 2-Feb-10 | 4.46 | 4.62 | 4.35 | 4.55 | 123,500 | 4.55 | | 1-Feb-10 | 4.46 | 4.50 | 4.31 | 4.48 | 135,800 | 4.48 | | 29-Jan-10 | 4.51 | 4.62 | 4.40 | 4.49 | 148,700 | 4.49 | | 28-Jan-10 | 4.75 | 4.84 | 4.51 | 4.54 | 108,200 | 4.54 | | 27-Jan-10 | 4.66 | 4.71 | 4.56 | 4.69 | 127,400 | 4.69 | | 26-Jan-10 | 4.57 | 4.67 | 4.42 | 4.56 | 202,900 | 4.56 | | 25-Jan-10 | 4.90 | 5.00 | 4.57 | 4.65 | 278,100 | 4.65 | | 22-Jan-10 | 5.10 | 5.11 | 4.79 | 4.92 | 260,300 | 4.92 | | 21-Jan-10 | 5.42 | 5.50 | 5.05 | 5.19 | 171,000 | 5.19 | | 20-Jan-10 | 5.50 | 5.55 | 5.26 | 5.44 | 109,300 | 5.44 | | 19-Jan-10 | 5.49 | 5.66 | 5.20 | 5.53 | 248,300 | 5.53 | | 15-Jan-10 | 5.79 | 5.80 | 5.40 | 5.52 | 184,100 | 5.52 | | 14-Jan-10 | 5.74 | 5.89 | 5.38 | 5.78 | 281,300 | 5.78 | | 13-Jan-10 | 6.03 | 6.06 | 5.18 | 5.78 | 651,100 | 5.78 | | 12-Jan-10 | 6.30 | 6.30 | 6.10 | 6.12 | 104,000 | 6.12 | | 11-Jan-10 | 6.31 | 6.46 | 6.22 | 6.40 | 153,700 | 6.40 | | 8-Jan-10 | 6.21 | 6.38 | 6.18 | 6.27 | 170,400 | 6.27 | | 7-Jan-10 | 6.54 | 6.60 | 6.21 | 6.27 | 186,400 | 6.27 | | 6-Jan-10 | 6.72 | 6.72 | 6.46 | 6.58 | 136,100 | 6.58 | | 5-Jan-10 | 6.54 | 6.66 | 6.42 | 6.50 | 243,300 | 6.50 | | 4-Jan-10 | 6.60 | 6.70 | 6.15 | 6.40 | 608,500 | 6.40 | | 31-Dec-09 | 6.42 | 6.55 | 6.35 | 6.46 | 463,500 | 6.46 | | 30-Dec-09 | 5.91 | 6.12 | 5.91 | 6.12 | 157,600 | 6.12 | | 29-Dec-09 | 6.25 | 6.29 | 5.67 | 5.98 | 412,100 | 5.98 | | 28-Dec-09 | 6.19 | 6.25 | 6.00 | 6.19 | 375,800 | 6.19 | | 24-Dec-09 | 5.88 | 6.08 | 5.75 | 6.00 | 273,000 | 6.00 | | 23-Dec-09 | 5.95 | 6.00 | 5.75 | 5.87 | 414,300 | 5.87 | | 22-Dec-09 | 5.78 | 5.99 | 5.63 | 5.93 | 509,900 | 5.93 | | 21-Dec-09 | 5.20 | 5.85 | 5.16 | 5.73 | 1,354,100 | 5.73 | | 18-Dec-09 | 4.75 | 4.97 | 4.72 | 4.82 | 99,900 | 4.82 | | 17-Dec-09 | 4.51 | 4.80 | 4.51 | 4.79 | 99,400 | 4.79 | | 16-Dec-09 | 4.59 | 4.80 | 4.41 | 4.51 | 247,600 | 4.51 | | 15-Dec-09 | 4.94 | 4.94 | 4.55 | 4.73 | 236,800 | 4.73 | | 14-Dec-09 | 5.18 | 5.35 | 4.91 | 5.00 | 445,800 | 5.00 | | 11-Dec-09 | 5.00 | 5.13 | 4.86 | 5.06 | 239,600 | 5.06 | | 10-Dec-09 | 4.70 | 5.00 | 4.70 | 4.89 | 301,500 | 4.89 | | 9-Dec-09 | 4.83 | 4.83 | 4.58 | 4.70 | 295,800 | 4.70 | | 8-Dec-09 | 4.79 | 4.85 | 4.45 | 4.83 | 764,800 | 4.83 | | 7-Dec-09 | 4.45 | 4.55 | 4.34 | 4.49 | 118,300 | 4.49 | | 4-Dec-09 | 4.46 | 4.50 | 4.30 | 4.50 | 163,200 | 4.50 | | 3-Dec-09 | 4.30 | 4.59 | 4.30 | 4.40 | 284,300 | 4.40 | | 2-Dec-09 | 4.10 | 4.30 | 4.05 | 4.17 | 332,800 | 4.17 | | 1-Dec-09 | 4.00 | 4.10 | 3.77 | 4.00 | 520,200 | 4.00 | | 30-Nov-09 | 3.55 | 3.97 | 3.54 | 3.92 | 329,000 | 3.92 | | 27-Nov-09 | 3.45 | 3.64 | 3.45 | 3.61 | 59,300 | 3.61 | | 25-Nov-09 | 3.69 | 3.75 | 3.60 | 3.69 | 110,600 | 3.69 | | 24-Nov-09 | 3.66 | 3.68 | 3.45 | 3.68 | 210,200 | 3.68 | | 23-Nov-09 | 3.15 | 3.85 | 3.10 | 3.60 | 1,705,100 | 3.60 | | 20-Nov-09 | 3.11 | 3.15 | 3.03 | 3.14 | 29,900 | 3.14 | | 19-Nov-09 | 3.12 | 3.15 | 3.00 | 3.15 | 34,400 | 3.15 | | 18-Nov-09 | 3.05 | 3.12 | 2.92 | 3.08 | 115,800 | 3.08 | | 17-Nov-09 | 3.02 | 3.08 | 2.96 | 3.07 | 38,200 | 3.07 | | 16-Nov-09 | 3.12 | 3.18 | 2.83 | 3.04 | 159,800 | 3.04 | | 13-Nov-09 | 2.89 | 3.20 | 2.85 | 3.12 | 92,700 | 3.12 | | 12-Nov-09 | 2.96 | 2.98 | 2.81 | 2.95 | 48,100 | 2.95 | | 11-Nov-09 | 3.05 | 3.05 | 2.86 | 2.99 | 42,500 | 2.99 | | 10-Nov-09 | 3.00 | 3.00 | 2.83 | 2.98 | 103,800 | 2.98 | | 9-Nov-09 | 2.80 | 3.05 | 2.75 | 2.99 | 83,800 | 2.99 | | 6-Nov-09 | 2.86 | 2.91 | 2.83 | 2.87 | 13,600 | 2.87 | | 5-Nov-09 | 2.91 | 3.00 | 2.76 | 2.88 | 49,400 | 2.88 | | 4-Nov-09 | 3.00 | 3.10 | 2.83 | 2.99 | 73,600 | 2.99 | | * Close price adjusted for dividends and splits. |
|
1.52% Nasdaq 0.00%
Historical Prices
