| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Sep 25, 2008 | 6.15 | 6.15 | 5.91 | 6.10 | 1,220,500 | 5.91 | | Sep 22, 2008 | 6.50 | 6.64 | 6.42 | 6.56 | 629,500 | 6.35 | | Sep 19, 2008 | 6.48 | 6.70 | 6.13 | 6.53 | 1,309,500 | 6.32 | | Sep 18, 2008 | 5.70 | 6.19 | 5.46 | 6.00 | 1,286,400 | 5.81 | | Sep 17, 2008 | 6.27 | 6.49 | 6.07 | 6.17 | 708,600 | 5.97 | | Sep 16, 2008 | 6.20 | 6.28 | 6.05 | 6.21 | 1,075,500 | 6.01 | | Sep 15, 2008 | 6.28 | 6.55 | 5.90 | 6.39 | 1,231,000 | 6.19 | | Sep 12, 2008 | 6.38 | 6.53 | 6.38 | 6.50 | 498,200 | 6.29 | | Sep 11, 2008 | 6.33 | 6.55 | 6.30 | 6.36 | 397,900 | 6.16 | | Sep 10, 2008 | 6.50 | 6.62 | 6.21 | 6.31 | 1,185,200 | 6.11 | | Sep 9, 2008 | 8.10 | 8.35 | 7.95 | 8.05 | 845,600 | 7.79 | | Sep 8, 2008 | 8.33 | 8.39 | 8.10 | 8.20 | 686,000 | 7.94 | | Sep 5, 2008 | 7.89 | 8.08 | 7.39 | 7.80 | 984,300 | 7.55 | | Sep 4, 2008 | 8.41 | 8.48 | 7.94 | 8.05 | 767,800 | 7.79 | | Sep 3, 2008 | 8.65 | 8.67 | 8.11 | 8.38 | 758,600 | 8.11 | | Sep 2, 2008 | 8.55 | 8.75 | 8.43 | 8.68 | 592,900 | 8.40 | | Sep 1, 2008 | 8.37 | 8.62 | 8.28 | 8.47 | 652,400 | 8.20 | |
* Close price adjusted for dividends and splits. |
|
0.25(1.10%) 3:41AM EDT
Download to Spreadsheet