| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 27, 2011 | 6.06 | 6.07 | 5.91 | 6.03 | 653,900 | 6.03 | | May 26, 2011 | 6.00 | 6.01 | 5.86 | 5.95 | 820,700 | 5.95 | | May 25, 2011 | 5.97 | 6.15 | 5.82 | 5.97 | 1,023,200 | 5.97 | | May 24, 2011 | 6.00 | 6.08 | 5.57 | 5.95 | 1,900,000 | 5.95 | | May 23, 2011 | 5.80 | 5.81 | 5.40 | 5.44 | 1,500,000 | 5.44 | | May 20, 2011 | 6.19 | 6.28 | 5.78 | 5.84 | 1,201,200 | 5.84 | | May 19, 2011 | 6.10 | 6.32 | 6.05 | 6.18 | 1,156,600 | 6.18 | | May 18, 2011 | 6.05 | 6.12 | 6.00 | 6.08 | 716,600 | 6.08 | | May 17, 2011 | 6.11 | 6.17 | 5.81 | 6.08 | 1,090,400 | 6.08 | | May 16, 2011 | 6.24 | 6.24 | 6.00 | 6.19 | 1,512,800 | 6.19 | | May 13, 2011 | 5.72 | 6.33 | 5.58 | 6.02 | 1,813,600 | 6.02 | | May 12, 2011 | 6.01 | 6.01 | 5.37 | 5.66 | 1,617,200 | 5.66 | | May 11, 2011 | 6.02 | 6.07 | 5.75 | 5.95 | 1,405,900 | 5.95 | | May 10, 2011 | 6.20 | 6.33 | 6.07 | 6.10 | 712,300 | 6.10 | | May 9, 2011 | 6.19 | 6.36 | 6.00 | 6.23 | 1,036,600 | 6.23 | | May 6, 2011 | 7.09 | 7.15 | 6.05 | 6.08 | 1,483,000 | 6.08 | | May 5, 2011 | 5.98 | 6.95 | 5.30 | 6.69 | 4,382,000 | 6.69 | | May 4, 2011 | 7.95 | 7.95 | 6.52 | 6.64 | 5,806,600 | 6.64 | | May 3, 2011 | 8.41 | 8.45 | 7.80 | 7.99 | 2,106,200 | 7.99 | | May 2, 2011 | 8.60 | 8.75 | 8.40 | 8.70 | 1,171,200 | 8.70 | | Apr 29, 2011 | 8.56 | 8.95 | 8.44 | 8.77 | 1,045,100 | 8.77 | |
* Close price adjusted for dividends and splits. |
|
0.91%
Download to Spreadsheet