| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 4.83 | 4.89 | 4.75 | 4.81 | 453,200 | 4.81 | | 8-Feb-10 | 4.69 | 4.77 | 4.55 | 4.73 | 621,300 | 4.73 | | 5-Feb-10 | 4.67 | 4.78 | 4.55 | 4.68 | 904,600 | 4.68 | | 4-Feb-10 | 4.97 | 4.97 | 4.70 | 4.72 | 855,900 | 4.72 | | 3-Feb-10 | 5.05 | 5.07 | 4.85 | 5.01 | 625,900 | 5.01 | | 2-Feb-10 | 4.97 | 5.07 | 4.91 | 5.00 | 467,600 | 5.00 | | 1-Feb-10 | 4.82 | 4.98 | 4.82 | 4.97 | 406,400 | 4.97 | | 29-Jan-10 | 5.05 | 5.18 | 4.79 | 4.81 | 457,000 | 4.81 | | 28-Jan-10 | 5.24 | 5.26 | 4.97 | 5.01 | 802,400 | 5.01 | | 27-Jan-10 | 5.11 | 5.26 | 5.03 | 5.21 | 520,600 | 5.21 | | 26-Jan-10 | 5.09 | 5.28 | 5.05 | 5.16 | 537,400 | 5.16 | | 25-Jan-10 | 5.14 | 5.25 | 5.03 | 5.13 | 768,400 | 5.13 | | 22-Jan-10 | 5.35 | 5.44 | 5.05 | 5.07 | 1,080,200 | 5.07 | | 21-Jan-10 | 5.70 | 5.78 | 5.37 | 5.37 | 1,141,600 | 5.37 | | 20-Jan-10 | 5.73 | 5.77 | 5.63 | 5.70 | 552,000 | 5.70 | | 19-Jan-10 | 5.54 | 5.85 | 5.54 | 5.82 | 888,000 | 5.82 | | 15-Jan-10 | 5.52 | 5.56 | 5.35 | 5.55 | 702,000 | 5.55 | | 14-Jan-10 | 5.45 | 5.54 | 5.39 | 5.49 | 341,200 | 5.49 | | 13-Jan-10 | 5.31 | 5.50 | 5.21 | 5.46 | 435,800 | 5.46 | | 12-Jan-10 | 5.38 | 5.44 | 5.25 | 5.27 | 423,600 | 5.27 | | 11-Jan-10 | 5.54 | 5.63 | 5.44 | 5.46 | 630,400 | 5.46 | | 8-Jan-10 | 5.27 | 5.59 | 5.27 | 5.54 | 984,900 | 5.54 | | 7-Jan-10 | 5.47 | 5.51 | 5.30 | 5.36 | 585,000 | 5.36 | | 6-Jan-10 | 5.48 | 5.55 | 5.41 | 5.47 | 805,000 | 5.47 | | 5-Jan-10 | 5.17 | 5.50 | 5.12 | 5.49 | 1,103,500 | 5.49 | | 4-Jan-10 | 5.03 | 5.20 | 5.01 | 5.20 | 779,400 | 5.20 | | 31-Dec-09 | 5.01 | 5.02 | 4.91 | 4.95 | 537,800 | 4.95 | | 30-Dec-09 | 4.90 | 5.01 | 4.86 | 4.99 | 385,800 | 4.99 | | 29-Dec-09 | 5.00 | 5.02 | 4.91 | 4.95 | 344,300 | 4.95 | | 28-Dec-09 | 4.97 | 5.03 | 4.95 | 5.01 | 299,400 | 5.01 | | 24-Dec-09 | 5.00 | 5.02 | 4.93 | 4.98 | 103,500 | 4.98 | | 23-Dec-09 | 5.00 | 5.00 | 4.87 | 4.99 | 419,200 | 4.99 | | 22-Dec-09 | 4.98 | 5.02 | 4.87 | 4.92 | 529,200 | 4.92 | | 21-Dec-09 | 5.00 | 5.09 | 4.95 | 5.01 | 651,500 | 5.01 | | 18-Dec-09 | 4.74 | 5.00 | 4.74 | 5.00 | 1,740,500 | 5.00 | | 17-Dec-09 | 4.72 | 4.80 | 4.62 | 4.68 | 512,800 | 4.68 | | 16-Dec-09 | 4.62 | 4.78 | 4.61 | 4.77 | 640,900 | 4.77 | | 15-Dec-09 | 4.66 | 4.69 | 4.57 | 4.62 | 742,200 | 4.62 | | 14-Dec-09 | 4.52 | 4.70 | 4.42 | 4.69 | 823,700 | 4.69 | | 11-Dec-09 | 4.34 | 4.41 | 4.30 | 4.41 | 914,200 | 4.41 | | 10-Dec-09 | 4.44 | 4.46 | 4.19 | 4.30 | 1,075,700 | 4.30 | | 9-Dec-09 | 4.52 | 4.59 | 4.32 | 4.41 | 1,401,800 | 4.41 | | 8-Dec-09 | 4.67 | 4.69 | 4.45 | 4.50 | 866,600 | 4.50 | | 7-Dec-09 | 4.64 | 4.79 | 4.61 | 4.70 | 602,100 | 4.70 | | 4-Dec-09 | 4.83 | 4.92 | 4.53 | 4.67 | 1,063,500 | 4.67 | | 3-Dec-09 | 4.94 | 4.99 | 4.74 | 4.75 | 1,115,900 | 4.75 | | 2-Dec-09 | 4.93 | 5.08 | 4.90 | 4.95 | 676,400 | 4.95 | | 1-Dec-09 | 5.05 | 5.17 | 4.90 | 4.92 | 988,800 | 4.92 | | 30-Nov-09 | 5.04 | 5.04 | 4.86 | 5.00 | 878,400 | 5.00 | | 27-Nov-09 | 5.03 | 5.10 | 4.93 | 5.00 | 685,100 | 5.00 | | 25-Nov-09 | 5.30 | 5.32 | 5.18 | 5.28 | 410,000 | 5.28 | | 24-Nov-09 | 5.34 | 5.39 | 5.11 | 5.25 | 746,600 | 5.25 | | 23-Nov-09 | 5.21 | 5.41 | 5.17 | 5.37 | 1,066,400 | 5.37 | | 20-Nov-09 | 5.11 | 5.15 | 5.03 | 5.12 | 848,900 | 5.12 | | 19-Nov-09 | 5.21 | 5.21 | 4.96 | 5.12 | 1,143,300 | 5.12 | | 18-Nov-09 | 5.29 | 5.34 | 5.20 | 5.26 | 937,800 | 5.26 | | 17-Nov-09 | 5.18 | 5.28 | 5.14 | 5.26 | 565,900 | 5.26 | | 16-Nov-09 | 5.05 | 5.28 | 5.03 | 5.21 | 825,600 | 5.21 | | 13-Nov-09 | 5.00 | 5.04 | 4.85 | 4.98 | 603,300 | 4.98 | | 12-Nov-09 | 5.13 | 5.15 | 4.94 | 4.96 | 1,048,300 | 4.96 | | 11-Nov-09 | 5.26 | 5.33 | 5.10 | 5.16 | 631,400 | 5.16 | | 10-Nov-09 | 5.25 | 5.40 | 5.10 | 5.18 | 821,900 | 5.18 | | 9-Nov-09 | 5.09 | 5.33 | 5.08 | 5.28 | 839,100 | 5.28 | | 6-Nov-09 | 5.05 | 5.15 | 4.96 | 5.02 | 879,700 | 5.02 | | 5-Nov-09 | 5.06 | 5.25 | 4.97 | 5.14 | 1,559,800 | 5.14 | | 4-Nov-09 | 5.14 | 5.28 | 4.99 | 4.99 | 947,000 | 4.99 | | * Close price adjusted for dividends and splits. |
|
1.52% Nasdaq 0.00%
Historical Prices
