| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Feb 8, 2010 | 6.29 | 6.60 | 5.92 | 5.95 | 166,400 | 5.95 | | Feb 5, 2010 | 5.84 | 6.25 | 5.71 | 6.25 | 71,900 | 6.25 | | Feb 4, 2010 | 6.18 | 6.20 | 5.82 | 5.85 | 79,900 | 5.85 | | Feb 3, 2010 | 6.14 | 6.30 | 5.83 | 6.30 | 177,400 | 6.30 | | Feb 2, 2010 | 5.54 | 5.65 | 5.29 | 5.65 | 64,100 | 5.65 | | Feb 1, 2010 | 5.39 | 5.59 | 5.10 | 5.38 | 64,600 | 5.38 | | Jan 29, 2010 | 5.57 | 5.80 | 5.35 | 5.38 | 112,000 | 5.38 | | Jan 28, 2010 | 5.75 | 5.78 | 5.26 | 5.59 | 176,200 | 5.59 | | Jan 27, 2010 | 6.14 | 6.17 | 5.65 | 5.72 | 175,700 | 5.72 | | Jan 26, 2010 | 6.20 | 6.30 | 6.05 | 6.11 | 142,200 | 6.11 | | Jan 25, 2010 | 6.96 | 7.06 | 6.04 | 6.28 | 336,700 | 6.28 | | Jan 22, 2010 | 6.77 | 7.27 | 6.60 | 6.96 | 377,000 | 6.96 | | Jan 21, 2010 | 7.06 | 7.25 | 6.51 | 6.51 | 255,200 | 6.51 | | Jan 20, 2010 | 6.99 | 7.36 | 6.80 | 7.00 | 497,000 | 7.00 | | Jan 19, 2010 | 6.00 | 7.12 | 6.00 | 7.00 | 1,236,400 | 7.00 | | Jan 15, 2010 | 5.64 | 5.64 | 5.42 | 5.48 | 110,700 | 5.48 | | Jan 14, 2010 | 5.49 | 5.57 | 5.32 | 5.57 | 142,900 | 5.57 | | Jan 13, 2010 | 5.55 | 5.55 | 5.36 | 5.50 | 108,100 | 5.50 | | Jan 12, 2010 | 5.50 | 5.60 | 5.42 | 5.50 | 159,400 | 5.50 | | Jan 11, 2010 | 5.65 | 5.75 | 5.23 | 5.49 | 412,300 | 5.49 | | Jan 8, 2010 | 5.26 | 5.59 | 5.04 | 5.52 | 455,600 | 5.52 | | Jan 7, 2010 | 4.64 | 5.15 | 4.64 | 5.04 | 288,800 | 5.04 | | Jan 6, 2010 | 4.32 | 4.62 | 4.32 | 4.59 | 111,400 | 4.59 | | Jan 5, 2010 | 4.30 | 4.35 | 4.11 | 4.35 | 146,300 | 4.35 | | Jan 4, 2010 | 4.15 | 4.20 | 4.12 | 4.15 | 90,600 | 4.15 | | Dec 31, 2009 | 4.32 | 4.32 | 4.06 | 4.12 | 55,300 | 4.12 | | Dec 30, 2009 | 3.99 | 4.10 | 3.97 | 4.10 | 44,600 | 4.10 | | Dec 29, 2009 | 3.92 | 4.04 | 3.85 | 4.00 | 91,400 | 4.00 | | Dec 28, 2009 | 3.99 | 3.99 | 3.79 | 3.87 | 38,400 | 3.87 | | Dec 24, 2009 | 3.86 | 3.99 | 3.81 | 3.97 | 56,000 | 3.97 | | Dec 23, 2009 | 3.72 | 3.89 | 3.72 | 3.84 | 53,600 | 3.84 | | Dec 22, 2009 | 3.45 | 3.98 | 3.45 | 3.71 | 93,200 | 3.71 | | Dec 21, 2009 | 3.59 | 3.66 | 3.54 | 3.57 | 74,000 | 3.57 | | Dec 18, 2009 | 3.65 | 3.65 | 3.47 | 3.57 | 37,200 | 3.57 | | Dec 17, 2009 | 3.65 | 3.79 | 3.50 | 3.65 | 89,800 | 3.65 | | Dec 16, 2009 | 3.53 | 3.79 | 3.53 | 3.62 | 270,800 | 3.62 | | Dec 15, 2009 | 3.17 | 3.78 | 3.17 | 3.43 | 375,500 | 3.43 | | Dec 14, 2009 | 3.17 | 3.17 | 3.13 | 3.16 | 27,000 | 3.16 | | Dec 11, 2009 | 3.14 | 3.19 | 3.12 | 3.16 | 23,000 | 3.16 | | Dec 10, 2009 | 3.25 | 3.25 | 3.12 | 3.14 | 34,800 | 3.14 | | Dec 9, 2009 | 3.12 | 3.20 | 3.12 | 3.17 | 51,100 | 3.17 | | Dec 8, 2009 | 3.20 | 3.20 | 3.10 | 3.10 | 16,200 | 3.10 | | Dec 7, 2009 | 3.30 | 3.30 | 3.18 | 3.18 | 28,300 | 3.18 | | Dec 4, 2009 | 3.19 | 3.34 | 3.19 | 3.24 | 116,100 | 3.24 | | Dec 3, 2009 | 3.19 | 3.20 | 3.16 | 3.18 | 28,000 | 3.18 | | Dec 2, 2009 | 3.15 | 3.30 | 3.10 | 3.20 | 44,600 | 3.20 | | Dec 1, 2009 | 3.29 | 3.29 | 3.05 | 3.19 | 31,700 | 3.19 | | Nov 30, 2009 | 3.25 | 3.25 | 3.05 | 3.19 | 13,200 | 3.19 | | Nov 27, 2009 | 3.00 | 3.20 | 3.00 | 3.20 | 25,100 | 3.20 | | Nov 25, 2009 | 3.30 | 3.35 | 3.13 | 3.18 | 35,400 | 3.18 | | Nov 24, 2009 | 3.00 | 3.45 | 2.97 | 3.30 | 183,900 | 3.30 | | Nov 23, 2009 | 2.90 | 3.04 | 2.90 | 3.02 | 112,800 | 3.02 | | Nov 20, 2009 | 2.88 | 2.89 | 2.84 | 2.87 | 33,500 | 2.87 | | Nov 19, 2009 | 2.87 | 2.87 | 2.86 | 2.86 | 11,200 | 2.86 | |
* Close price adjusted for dividends and splits. |
|
0.02(0.92%) 3:59PM EDT
Download to Spreadsheet