| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 5.37 | 5.39 | 5.10 | 5.17 | 1,238,400 | 5.17 | | 8-Feb-10 | 5.40 | 5.52 | 5.15 | 5.21 | 1,327,000 | 5.21 | | 5-Feb-10 | 5.61 | 5.63 | 5.23 | 5.41 | 1,873,200 | 5.41 | | 4-Feb-10 | 5.81 | 5.88 | 5.48 | 5.53 | 3,171,600 | 5.53 | | 3-Feb-10 | 5.73 | 6.11 | 5.40 | 6.08 | 11,020,200 | 6.08 | | 2-Feb-10 | 7.65 | 7.99 | 7.51 | 7.92 | 705,400 | 7.92 | | 1-Feb-10 | 7.75 | 7.83 | 7.56 | 7.67 | 486,700 | 7.67 | | 29-Jan-10 | 7.95 | 8.00 | 7.66 | 7.73 | 641,100 | 7.73 | | 28-Jan-10 | 8.15 | 8.18 | 7.73 | 7.89 | 596,100 | 7.89 | | 27-Jan-10 | 8.25 | 8.30 | 7.72 | 8.15 | 875,300 | 8.15 | | 26-Jan-10 | 8.45 | 8.52 | 8.32 | 8.32 | 604,900 | 8.32 | | 25-Jan-10 | 8.45 | 8.48 | 8.17 | 8.47 | 589,500 | 8.47 | | 22-Jan-10 | 8.30 | 8.64 | 8.21 | 8.36 | 771,800 | 8.36 | | 21-Jan-10 | 8.63 | 8.70 | 8.23 | 8.36 | 843,900 | 8.36 | | 20-Jan-10 | 8.70 | 8.70 | 8.46 | 8.58 | 725,100 | 8.58 | | 19-Jan-10 | 8.45 | 8.72 | 8.42 | 8.72 | 695,900 | 8.72 | | 15-Jan-10 | 8.42 | 8.45 | 8.23 | 8.40 | 697,000 | 8.40 | | 14-Jan-10 | 8.24 | 8.47 | 8.19 | 8.38 | 413,500 | 8.38 | | 13-Jan-10 | 8.28 | 8.28 | 7.92 | 8.24 | 522,400 | 8.24 | | 12-Jan-10 | 8.21 | 8.39 | 8.00 | 8.26 | 705,600 | 8.26 | | 11-Jan-10 | 8.19 | 8.35 | 7.96 | 8.33 | 910,200 | 8.33 | | 8-Jan-10 | 7.78 | 8.13 | 7.62 | 8.13 | 999,000 | 8.13 | | 7-Jan-10 | 7.69 | 7.78 | 7.48 | 7.78 | 817,900 | 7.78 | | 6-Jan-10 | 7.60 | 7.82 | 7.60 | 7.72 | 435,100 | 7.72 | | 5-Jan-10 | 7.74 | 7.86 | 7.61 | 7.69 | 390,800 | 7.69 | | 4-Jan-10 | 7.19 | 7.75 | 7.05 | 7.74 | 801,800 | 7.74 | | 31-Dec-09 | 7.03 | 7.18 | 6.92 | 7.11 | 370,400 | 7.11 | | 30-Dec-09 | 7.19 | 7.30 | 6.91 | 7.03 | 429,000 | 7.03 | | 29-Dec-09 | 7.29 | 7.31 | 7.20 | 7.25 | 270,100 | 7.25 | | 28-Dec-09 | 7.31 | 7.33 | 7.17 | 7.24 | 355,100 | 7.24 | | 24-Dec-09 | 7.28 | 7.34 | 7.20 | 7.31 | 169,700 | 7.31 | | 23-Dec-09 | 7.18 | 7.30 | 7.07 | 7.26 | 898,600 | 7.26 | | 22-Dec-09 | 7.17 | 7.27 | 7.11 | 7.15 | 328,200 | 7.15 | | 21-Dec-09 | 7.17 | 7.21 | 7.08 | 7.17 | 298,500 | 7.17 | | 18-Dec-09 | 7.19 | 7.20 | 7.00 | 7.15 | 790,100 | 7.15 | | 17-Dec-09 | 7.08 | 7.18 | 7.00 | 7.15 | 479,600 | 7.15 | | 16-Dec-09 | 7.33 | 7.33 | 7.08 | 7.16 | 737,500 | 7.16 | | 15-Dec-09 | 7.14 | 7.24 | 6.95 | 7.17 | 1,113,100 | 7.17 | | 14-Dec-09 | 7.24 | 7.24 | 6.95 | 7.10 | 632,200 | 7.10 | | 11-Dec-09 | 7.33 | 7.44 | 7.17 | 7.20 | 535,700 | 7.20 | | 10-Dec-09 | 7.48 | 7.49 | 7.21 | 7.30 | 670,800 | 7.30 | | 9-Dec-09 | 7.79 | 7.79 | 7.42 | 7.48 | 593,400 | 7.48 | | 8-Dec-09 | 7.74 | 7.97 | 7.60 | 7.81 | 422,400 | 7.81 | | 7-Dec-09 | 7.92 | 7.98 | 7.73 | 7.79 | 333,300 | 7.79 | | 4-Dec-09 | 7.94 | 7.97 | 7.69 | 7.90 | 437,800 | 7.90 | | 3-Dec-09 | 7.51 | 7.78 | 7.50 | 7.71 | 780,200 | 7.71 | | 2-Dec-09 | 7.71 | 7.93 | 7.47 | 7.48 | 607,000 | 7.48 | | 1-Dec-09 | 7.61 | 7.89 | 7.60 | 7.68 | 595,500 | 7.68 | | 30-Nov-09 | 7.57 | 7.60 | 7.23 | 7.50 | 904,700 | 7.50 | | 27-Nov-09 | 7.61 | 7.87 | 7.57 | 7.63 | 243,900 | 7.63 | | 25-Nov-09 | 8.13 | 8.16 | 7.92 | 8.00 | 405,200 | 8.00 | | 24-Nov-09 | 8.15 | 8.16 | 7.80 | 8.11 | 661,600 | 8.11 | | 23-Nov-09 | 7.93 | 8.16 | 7.82 | 8.12 | 626,600 | 8.12 | | 20-Nov-09 | 7.62 | 7.79 | 7.60 | 7.79 | 460,100 | 7.79 | | 19-Nov-09 | 7.83 | 7.91 | 7.50 | 7.70 | 492,300 | 7.70 | | 18-Nov-09 | 7.95 | 7.99 | 7.70 | 7.88 | 338,900 | 7.88 | | 17-Nov-09 | 7.97 | 8.05 | 7.88 | 7.97 | 463,800 | 7.97 | | 16-Nov-09 | 7.83 | 8.18 | 7.80 | 7.99 | 602,000 | 7.99 | | 13-Nov-09 | 7.52 | 7.80 | 7.32 | 7.78 | 872,300 | 7.78 | | 12-Nov-09 | 7.22 | 7.64 | 7.22 | 7.47 | 796,300 | 7.47 | | 11-Nov-09 | 7.40 | 7.53 | 7.10 | 7.26 | 587,700 | 7.26 | | 10-Nov-09 | 7.33 | 7.45 | 7.10 | 7.28 | 815,900 | 7.28 | | 9-Nov-09 | 7.36 | 7.37 | 7.05 | 7.36 | 1,150,900 | 7.36 | | 6-Nov-09 | 7.01 | 7.48 | 6.95 | 7.25 | 783,300 | 7.25 | | 5-Nov-09 | 6.58 | 7.03 | 6.51 | 7.02 | 790,600 | 7.02 | | 4-Nov-09 | 6.44 | 6.56 | 6.36 | 6.50 | 838,400 | 6.50 | | * Close price adjusted for dividends and splits. |
|
1.52% Nasdaq 0.00%
Historical Prices
