| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 7, 2010 | 11.63 | 11.70 | 11.50 | 11.69 | 5,800 | 9.70 | | Jun 4, 2010 | 11.55 | 11.83 | 11.54 | 11.68 | 8,400 | 9.69 | | Jun 3, 2010 | 11.48 | 11.80 | 11.48 | 11.69 | 13,200 | 9.70 | | Jun 2, 2010 | 11.72 | 11.73 | 11.28 | 11.52 | 14,800 | 9.56 | | Jun 1, 2010 | 11.86 | 11.97 | 11.71 | 11.81 | 14,800 | 9.80 | | May 28, 2010 | 12.05 | 12.17 | 11.80 | 11.85 | 32,400 | 9.83 | | May 27, 2010 | 11.90 | 12.05 | 11.78 | 12.05 | 14,000 | 10.00 | | May 26, 2010 | 12.00 | 12.10 | 11.68 | 11.72 | 45,800 | 9.72 | | May 25, 2010 | 11.67 | 11.73 | 11.30 | 11.72 | 84,700 | 9.72 | | May 24, 2010 | 11.88 | 12.05 | 11.66 | 11.66 | 23,000 | 9.67 | | May 21, 2010 | 11.60 | 12.24 | 11.38 | 11.70 | 112,500 | 9.71 | | May 20, 2010 | 11.87 | 11.87 | 11.46 | 11.60 | 23,400 | 9.62 | | May 19, 2010 | 11.56 | 11.87 | 11.34 | 11.87 | 40,900 | 9.85 | | May 18, 2010 | 11.44 | 11.65 | 11.44 | 11.55 | 24,000 | 9.58 | | May 17, 2010 | 11.65 | 11.66 | 11.39 | 11.42 | 89,200 | 9.47 | | May 14, 2010 | 11.20 | 11.57 | 11.09 | 11.57 | 10,200 | 9.60 | | May 13, 2010 | 11.35 | 11.48 | 11.24 | 11.32 | 87,800 | 9.39 | | May 12, 2010 | 11.50 | 11.82 | 11.25 | 11.40 | 275,800 | 9.46 | | May 11, 2010 | 11.40 | 11.55 | 11.40 | 11.50 | 22,600 | 9.54 | | May 10, 2010 | 11.72 | 11.72 | 11.30 | 11.55 | 61,200 | 9.58 | | May 7, 2010 | 11.55 | 11.55 | 11.26 | 11.50 | 120,000 | 9.54 | | May 6, 2010 | 11.25 | 11.80 | 11.25 | 11.49 | 466,900 | 9.53 | | May 5, 2010 | 11.25 | 11.95 | 10.93 | 11.29 | 2,975,100 | 9.37 | |
* Close price adjusted for dividends and splits. |
|
0.21(1.48%) 4:03PM EDT
Download to Spreadsheet