| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 5.80 | 6.02 | 5.77 | 6.00 | 810,700 | 6.00 | | 8-Feb-10 | 5.87 | 5.92 | 5.71 | 5.73 | 405,700 | 5.73 | | 5-Feb-10 | 5.70 | 5.92 | 5.53 | 5.89 | 433,400 | 5.89 | | 4-Feb-10 | 6.25 | 6.26 | 5.64 | 5.71 | 874,700 | 5.71 | | 3-Feb-10 | 6.50 | 6.54 | 6.12 | 6.31 | 402,400 | 6.31 | | 2-Feb-10 | 6.66 | 6.78 | 6.45 | 6.52 | 645,700 | 6.52 | | 1-Feb-10 | 6.86 | 6.90 | 6.46 | 6.59 | 1,525,900 | 6.59 | | 29-Jan-10 | 6.39 | 6.50 | 6.06 | 6.08 | 593,600 | 6.08 | | 28-Jan-10 | 6.52 | 6.77 | 6.22 | 6.35 | 443,500 | 6.35 | | 27-Jan-10 | 6.71 | 6.77 | 6.42 | 6.52 | 515,900 | 6.52 | | 26-Jan-10 | 7.07 | 7.07 | 6.75 | 6.77 | 474,500 | 6.77 | | 25-Jan-10 | 7.12 | 7.18 | 6.82 | 7.07 | 374,900 | 7.07 | | 22-Jan-10 | 7.62 | 7.65 | 6.94 | 6.95 | 494,500 | 6.95 | | 21-Jan-10 | 7.77 | 7.79 | 7.51 | 7.62 | 1,040,500 | 7.62 | | 20-Jan-10 | 7.44 | 7.44 | 7.23 | 7.28 | 524,200 | 7.28 | | 19-Jan-10 | 6.95 | 7.61 | 6.83 | 7.50 | 918,200 | 7.50 | | 15-Jan-10 | 7.18 | 7.24 | 6.75 | 6.93 | 594,800 | 6.93 | | 14-Jan-10 | 7.42 | 7.44 | 7.11 | 7.18 | 475,800 | 7.18 | | 13-Jan-10 | 7.14 | 7.65 | 7.13 | 7.48 | 896,400 | 7.48 | | 12-Jan-10 | 7.00 | 7.09 | 6.96 | 7.07 | 628,000 | 7.07 | | 11-Jan-10 | 7.16 | 7.20 | 6.90 | 7.04 | 506,600 | 7.04 | | 8-Jan-10 | 7.02 | 7.15 | 6.92 | 7.09 | 392,400 | 7.09 | | 7-Jan-10 | 7.15 | 7.16 | 6.89 | 7.03 | 796,800 | 7.03 | | 6-Jan-10 | 6.58 | 7.25 | 6.52 | 7.14 | 1,028,900 | 7.14 | | 5-Jan-10 | 6.31 | 6.67 | 6.31 | 6.58 | 834,600 | 6.58 | | 4-Jan-10 | 6.44 | 6.64 | 6.26 | 6.50 | 510,600 | 6.50 | | 31-Dec-09 | 6.62 | 6.62 | 6.26 | 6.29 | 343,400 | 6.29 | | 30-Dec-09 | 6.55 | 6.70 | 6.50 | 6.61 | 494,700 | 6.61 | | 29-Dec-09 | 6.72 | 6.77 | 6.45 | 6.55 | 591,200 | 6.55 | | 28-Dec-09 | 6.70 | 6.93 | 6.63 | 6.72 | 750,800 | 6.72 | | 24-Dec-09 | 6.65 | 6.70 | 6.43 | 6.59 | 192,500 | 6.59 | | 23-Dec-09 | 6.02 | 6.75 | 6.01 | 6.59 | 1,772,300 | 6.59 | | 22-Dec-09 | 6.00 | 6.08 | 5.87 | 5.94 | 955,000 | 5.94 | | 21-Dec-09 | 6.04 | 6.22 | 5.97 | 5.99 | 1,133,800 | 5.99 | | 18-Dec-09 | 5.35 | 6.33 | 5.35 | 6.01 | 5,054,900 | 6.01 | | 17-Dec-09 | 5.01 | 5.06 | 4.73 | 4.83 | 525,700 | 4.83 | | 16-Dec-09 | 5.05 | 5.17 | 5.00 | 5.04 | 266,100 | 5.04 | | 15-Dec-09 | 5.00 | 5.25 | 4.93 | 5.01 | 530,900 | 5.01 | | 14-Dec-09 | 4.94 | 5.02 | 4.80 | 5.00 | 85,300 | 5.00 | | 11-Dec-09 | 5.00 | 5.08 | 4.87 | 4.91 | 224,200 | 4.91 | | 10-Dec-09 | 5.03 | 5.11 | 4.94 | 4.97 | 265,500 | 4.97 | | 9-Dec-09 | 5.06 | 5.06 | 4.88 | 5.01 | 237,600 | 5.01 | | 8-Dec-09 | 5.06 | 5.13 | 5.01 | 5.04 | 383,600 | 5.04 | | 7-Dec-09 | 5.00 | 5.10 | 4.93 | 5.10 | 401,800 | 5.10 | | 4-Dec-09 | 5.00 | 5.10 | 4.89 | 5.02 | 212,900 | 5.02 | | 3-Dec-09 | 4.85 | 5.04 | 4.70 | 4.85 | 377,700 | 4.85 | | 2-Dec-09 | 4.80 | 4.83 | 4.67 | 4.81 | 369,500 | 4.81 | | 1-Dec-09 | 4.49 | 4.79 | 4.46 | 4.79 | 391,000 | 4.79 | | 30-Nov-09 | 4.59 | 4.64 | 4.22 | 4.43 | 442,800 | 4.43 | | 27-Nov-09 | 4.64 | 4.70 | 4.59 | 4.59 | 150,500 | 4.59 | | 25-Nov-09 | 4.90 | 4.90 | 4.78 | 4.85 | 131,600 | 4.85 | | 24-Nov-09 | 4.84 | 4.87 | 4.76 | 4.86 | 147,700 | 4.86 | | 23-Nov-09 | 4.89 | 4.97 | 4.79 | 4.84 | 292,100 | 4.84 | | 20-Nov-09 | 4.53 | 4.80 | 4.41 | 4.78 | 446,300 | 4.78 | | 19-Nov-09 | 4.73 | 4.80 | 4.40 | 4.57 | 400,700 | 4.57 | | 18-Nov-09 | 4.95 | 4.95 | 4.71 | 4.80 | 430,700 | 4.80 | | 17-Nov-09 | 4.90 | 5.00 | 4.74 | 4.93 | 717,000 | 4.93 | | 16-Nov-09 | 4.81 | 5.00 | 4.74 | 4.89 | 636,700 | 4.89 | | 13-Nov-09 | 4.60 | 4.80 | 4.60 | 4.77 | 388,300 | 4.77 | | 12-Nov-09 | 4.83 | 4.96 | 4.54 | 4.59 | 676,600 | 4.59 | | 11-Nov-09 | 4.31 | 4.88 | 4.31 | 4.78 | 2,094,500 | 4.78 | | 10-Nov-09 | 4.01 | 4.12 | 3.95 | 3.98 | 254,100 | 3.98 | | 9-Nov-09 | 4.03 | 4.08 | 3.93 | 4.03 | 176,900 | 4.03 | | 6-Nov-09 | 3.80 | 3.99 | 3.78 | 3.92 | 293,700 | 3.92 | | 5-Nov-09 | 3.83 | 3.90 | 3.79 | 3.89 | 391,200 | 3.89 | | 4-Nov-09 | 4.00 | 4.03 | 3.75 | 3.77 | 313,300 | 3.77 | | * Close price adjusted for dividends and splits. |
|
1.52% Nasdaq 0.00%
Historical Prices
