| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Mar 18, 2011 | 9.90 | 9.96 | 9.80 | 9.86 | 281,800 | 8.84 | | Mar 17, 2011 | 9.85 | 9.93 | 9.70 | 9.86 | 161,400 | 8.84 | | Mar 16, 2011 | 9.88 | 9.90 | 9.76 | 9.85 | 313,900 | 8.83 | | Mar 15, 2011 | 9.71 | 9.90 | 9.56 | 9.82 | 132,000 | 8.80 | | Mar 14, 2011 | 9.74 | 9.85 | 9.68 | 9.73 | 63,800 | 8.72 | | Mar 11, 2011 | 9.64 | 9.83 | 9.64 | 9.77 | 76,300 | 8.76 | | Mar 10, 2011 | 9.77 | 9.87 | 9.62 | 9.72 | 107,100 | 8.71 | | Mar 9, 2011 | 9.90 | 9.90 | 9.70 | 9.90 | 65,200 | 8.87 | | Mar 8, 2011 | 9.82 | 9.90 | 9.80 | 9.90 | 127,000 | 8.87 | | Mar 7, 2011 | 9.87 | 9.88 | 9.65 | 9.86 | 202,800 | 8.84 | | Mar 4, 2011 | 9.76 | 9.89 | 9.76 | 9.87 | 72,300 | 8.84 | | Mar 3, 2011 | 9.90 | 9.90 | 9.73 | 9.80 | 63,500 | 8.78 | | Mar 2, 2011 | 9.69 | 9.90 | 9.68 | 9.85 | 67,000 | 8.83 | | Mar 1, 2011 | 9.75 | 9.85 | 9.68 | 9.85 | 191,000 | 8.83 | | Feb 28, 2011 | 9.80 | 9.87 | 9.60 | 9.75 | 183,100 | 8.74 | | Feb 25, 2011 | 9.50 | 9.86 | 9.50 | 9.80 | 235,900 | 8.78 | | Feb 24, 2011 | 9.61 | 9.74 | 9.37 | 9.58 | 84,200 | 8.59 | | Feb 23, 2011 | 9.63 | 9.68 | 9.55 | 9.56 | 180,900 | 8.57 | | Feb 22, 2011 | 9.72 | 9.77 | 9.60 | 9.62 | 155,000 | 8.62 | | Feb 18, 2011 | 9.70 | 9.82 | 9.62 | 9.67 | 260,200 | 8.67 | | Feb 17, 2011 | 9.66 | 9.82 | 9.59 | 9.70 | 164,000 | 8.69 | | Feb 16, 2011 | 9.99 | 9.99 | 9.75 | 9.78 | 153,300 | 8.76 | | Feb 15, 2011 | 9.94 | 9.94 | 9.61 | 9.80 | 145,600 | 8.78 | | Feb 14, 2011 | 10.30 | 10.40 | 9.83 | 9.83 | 352,700 | 8.81 | | Feb 11, 2011 | 9.88 | 9.88 | 9.60 | 9.80 | 622,000 | 8.78 | | Feb 10, 2011 | 9.45 | 9.90 | 9.26 | 9.85 | 1,611,900 | 8.83 | | Feb 9, 2011 | 9.90 | 9.97 | 9.61 | 9.69 | 16,637,000 | 8.68 | |
* Close price adjusted for dividends and splits. |
|
0.10(0.99%) 4:00PM EDT
Download to Spreadsheet