| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 5.14 | 5.29 | 5.05 | 5.19 | 839,100 | 5.19 | | 8-Feb-10 | 5.21 | 5.22 | 5.01 | 5.05 | 588,000 | 5.05 | | 5-Feb-10 | 4.89 | 5.17 | 4.82 | 5.14 | 1,473,800 | 5.14 | | 4-Feb-10 | 5.15 | 5.17 | 4.81 | 4.85 | 860,800 | 4.85 | | 3-Feb-10 | 5.11 | 5.16 | 4.98 | 5.16 | 1,252,600 | 5.16 | | 2-Feb-10 | 5.28 | 5.30 | 5.06 | 5.11 | 897,700 | 5.11 | | 1-Feb-10 | 5.21 | 5.28 | 5.18 | 5.28 | 205,500 | 5.28 | | 29-Jan-10 | 5.26 | 5.31 | 5.13 | 5.20 | 404,000 | 5.20 | | 28-Jan-10 | 5.38 | 5.43 | 5.21 | 5.22 | 1,014,100 | 5.22 | | 27-Jan-10 | 5.44 | 5.46 | 5.33 | 5.45 | 286,500 | 5.45 | | 26-Jan-10 | 5.46 | 5.52 | 5.42 | 5.46 | 369,200 | 5.46 | | 25-Jan-10 | 5.53 | 5.53 | 5.42 | 5.48 | 401,800 | 5.48 | | 22-Jan-10 | 5.42 | 5.55 | 5.33 | 5.47 | 455,400 | 5.47 | | 21-Jan-10 | 5.51 | 5.55 | 5.38 | 5.45 | 302,800 | 5.45 | | 20-Jan-10 | 5.53 | 5.58 | 5.46 | 5.50 | 304,700 | 5.50 | | 19-Jan-10 | 5.51 | 5.60 | 5.44 | 5.57 | 609,300 | 5.57 | | 15-Jan-10 | 5.55 | 5.55 | 5.41 | 5.47 | 630,900 | 5.47 | | 14-Jan-10 | 5.47 | 5.57 | 5.45 | 5.51 | 556,900 | 5.51 | | 13-Jan-10 | 5.52 | 5.58 | 5.45 | 5.49 | 675,100 | 5.49 | | 12-Jan-10 | 5.69 | 5.69 | 5.52 | 5.54 | 663,100 | 5.54 | | 11-Jan-10 | 5.85 | 5.88 | 5.66 | 5.73 | 379,600 | 5.73 | | 8-Jan-10 | 5.92 | 5.94 | 5.73 | 5.84 | 500,500 | 5.84 | | 7-Jan-10 | 5.92 | 5.93 | 5.79 | 5.92 | 626,200 | 5.92 | | 6-Jan-10 | 5.95 | 5.96 | 5.79 | 5.88 | 219,400 | 5.88 | | 5-Jan-10 | 5.99 | 6.00 | 5.83 | 5.93 | 419,500 | 5.93 | | 4-Jan-10 | 5.82 | 5.98 | 5.80 | 5.98 | 685,500 | 5.98 | | 31-Dec-09 | 5.84 | 5.86 | 5.77 | 5.81 | 529,700 | 5.81 | | 30-Dec-09 | 5.83 | 5.90 | 5.70 | 5.83 | 647,900 | 5.83 | | 29-Dec-09 | 5.73 | 5.89 | 5.73 | 5.82 | 790,300 | 5.82 | | 28-Dec-09 | 5.83 | 5.83 | 5.70 | 5.77 | 241,600 | 5.77 | | 24-Dec-09 | 5.85 | 5.85 | 5.74 | 5.79 | 114,700 | 5.79 | | 23-Dec-09 | 6.03 | 6.03 | 5.81 | 5.88 | 260,600 | 5.88 | | 22-Dec-09 | 5.78 | 6.06 | 5.78 | 6.00 | 1,154,300 | 6.00 | | 21-Dec-09 | 5.73 | 5.85 | 5.72 | 5.80 | 632,200 | 5.80 | | 18-Dec-09 | 5.65 | 5.74 | 5.57 | 5.74 | 930,600 | 5.74 | | 17-Dec-09 | 5.52 | 5.64 | 5.46 | 5.51 | 1,203,200 | 5.51 | | 16-Dec-09 | 5.51 | 5.70 | 5.51 | 5.59 | 851,500 | 5.59 | | 15-Dec-09 | 5.64 | 5.70 | 5.45 | 5.54 | 813,200 | 5.54 | | 14-Dec-09 | 5.76 | 5.79 | 5.67 | 5.69 | 774,400 | 5.69 | | 11-Dec-09 | 5.78 | 5.93 | 5.71 | 5.78 | 1,054,500 | 5.78 | | 10-Dec-09 | 5.75 | 5.84 | 5.72 | 5.79 | 1,113,400 | 5.79 | | 9-Dec-09 | 5.86 | 5.94 | 5.58 | 5.71 | 1,313,500 | 5.71 | | 8-Dec-09 | 5.82 | 5.91 | 5.66 | 5.91 | 1,283,500 | 5.91 | | 7-Dec-09 | 5.96 | 6.08 | 5.68 | 5.80 | 1,593,100 | 5.80 | | 4-Dec-09 | 5.65 | 6.02 | 5.56 | 6.01 | 1,474,000 | 6.01 | | 3-Dec-09 | 5.62 | 5.72 | 5.51 | 5.59 | 1,054,800 | 5.59 | | 2-Dec-09 | 5.21 | 5.67 | 5.12 | 5.59 | 1,719,400 | 5.59 | | 1-Dec-09 | 5.02 | 5.24 | 4.99 | 5.22 | 1,567,500 | 5.22 | | 30-Nov-09 | 4.86 | 4.99 | 4.86 | 4.99 | 527,700 | 4.99 | | 27-Nov-09 | 4.88 | 4.96 | 4.86 | 4.89 | 119,800 | 4.89 | | 25-Nov-09 | 4.98 | 5.00 | 4.93 | 4.99 | 202,400 | 4.99 | | 24-Nov-09 | 4.93 | 5.01 | 4.89 | 5.01 | 640,300 | 5.01 | | 23-Nov-09 | 5.10 | 5.10 | 4.92 | 4.98 | 511,200 | 4.98 | | 20-Nov-09 | 5.16 | 5.20 | 4.99 | 5.08 | 623,100 | 5.08 | | 19-Nov-09 | 5.03 | 5.14 | 4.99 | 5.13 | 1,349,800 | 5.13 | | 18-Nov-09 | 5.33 | 5.33 | 5.00 | 5.07 | 1,477,000 | 5.07 | | 17-Nov-09 | 5.28 | 5.29 | 5.16 | 5.28 | 1,014,500 | 5.28 | | 16-Nov-09 | 5.34 | 5.34 | 5.15 | 5.23 | 999,800 | 5.23 | | 13-Nov-09 | 5.22 | 5.28 | 5.18 | 5.25 | 301,700 | 5.25 | | 12-Nov-09 | 5.22 | 5.29 | 5.14 | 5.25 | 963,900 | 5.25 | | 11-Nov-09 | 5.40 | 5.40 | 5.18 | 5.26 | 1,199,700 | 5.26 | | 10-Nov-09 | 5.78 | 5.84 | 5.15 | 5.36 | 2,629,200 | 5.36 | | 9-Nov-09 | 5.06 | 5.45 | 5.06 | 5.41 | 1,078,500 | 5.41 | | 6-Nov-09 | 5.13 | 5.15 | 5.02 | 5.10 | 329,100 | 5.10 | | 5-Nov-09 | 5.16 | 5.27 | 5.07 | 5.11 | 486,600 | 5.11 | | 4-Nov-09 | 5.16 | 5.26 | 5.16 | 5.16 | 348,200 | 5.16 | | * Close price adjusted for dividends and splits. |
|
1.52% Nasdaq 
Historical Prices
