| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 23, 2010 | 6.66 | 6.88 | 6.60 | 6.79 | 68,800 | 6.79 | | Jun 22, 2010 | 6.45 | 6.74 | 6.42 | 6.61 | 80,800 | 6.61 | | Jun 21, 2010 | 7.06 | 7.06 | 6.44 | 6.44 | 174,900 | 6.44 | | Jun 18, 2010 | 7.00 | 7.14 | 6.88 | 6.99 | 373,700 | 6.99 | | Jun 17, 2010 | 6.97 | 7.00 | 6.81 | 6.97 | 143,100 | 6.97 | | Jun 16, 2010 | 6.75 | 7.02 | 6.57 | 6.82 | 136,900 | 6.82 | | Jun 15, 2010 | 6.51 | 6.70 | 6.44 | 6.70 | 88,800 | 6.70 | | Jun 14, 2010 | 6.66 | 6.92 | 6.44 | 6.46 | 93,400 | 6.46 | | Jun 11, 2010 | 6.70 | 6.70 | 6.66 | 6.70 | 76,200 | 6.70 | | Jun 10, 2010 | 6.70 | 6.72 | 6.65 | 6.70 | 86,300 | 6.70 | | Jun 9, 2010 | 6.97 | 7.05 | 6.70 | 6.70 | 133,600 | 6.70 | | Jun 8, 2010 | 6.99 | 7.22 | 6.99 | 7.08 | 53,800 | 7.08 | | Jun 7, 2010 | 6.87 | 7.15 | 6.87 | 7.13 | 143,000 | 7.13 | | Jun 4, 2010 | 7.01 | 7.16 | 6.95 | 7.01 | 108,300 | 7.01 | | Jun 3, 2010 | 7.34 | 7.38 | 7.14 | 7.15 | 132,100 | 7.15 | | Jun 2, 2010 | 7.44 | 7.44 | 7.15 | 7.29 | 79,600 | 7.29 | | Jun 1, 2010 | 7.63 | 7.65 | 7.40 | 7.55 | 151,000 | 7.55 | | May 31, 2010 | 7.40 | 7.68 | 7.27 | 7.56 | 48,800 | 7.56 | | May 28, 2010 | 7.56 | 7.60 | 7.47 | 7.55 | 101,300 | 7.55 | | May 27, 2010 | 7.50 | 7.60 | 7.28 | 7.49 | 215,000 | 7.49 | | May 26, 2010 | 7.45 | 7.62 | 7.36 | 7.62 | 538,900 | 7.62 | | May 25, 2010 | 6.82 | 7.46 | 6.82 | 7.45 | 248,600 | 7.45 | | May 21, 2010 | 6.71 | 7.28 | 6.71 | 6.94 | 376,000 | 6.94 | | May 20, 2010 | 6.90 | 7.13 | 6.70 | 6.83 | 270,800 | 6.83 | | May 19, 2010 | 7.01 | 7.16 | 6.91 | 7.10 | 210,000 | 7.10 | | May 18, 2010 | 7.38 | 7.51 | 7.21 | 7.22 | 226,000 | 7.22 | | May 17, 2010 | 7.50 | 7.50 | 7.20 | 7.38 | 117,300 | 7.38 | | May 14, 2010 | 7.50 | 7.55 | 7.19 | 7.43 | 129,100 | 7.43 | | May 13, 2010 | 7.40 | 7.41 | 7.27 | 7.29 | 150,400 | 7.29 | | May 12, 2010 | 7.50 | 7.50 | 7.28 | 7.44 | 179,500 | 7.44 | | May 11, 2010 | 7.14 | 7.43 | 7.00 | 7.43 | 288,000 | 7.43 | | May 10, 2010 | 6.67 | 6.94 | 6.67 | 6.93 | 116,500 | 6.93 | | May 7, 2010 | 6.81 | 7.02 | 6.76 | 6.76 | 219,200 | 6.76 | | May 6, 2010 | 6.55 | 7.02 | 6.55 | 6.98 | 198,000 | 6.98 | | May 5, 2010 | 6.75 | 6.87 | 6.58 | 6.62 | 261,100 | 6.62 | | May 4, 2010 | 6.93 | 7.04 | 6.76 | 6.90 | 105,500 | 6.90 | | May 3, 2010 | 7.20 | 7.20 | 6.93 | 6.99 | 95,600 | 6.99 | | Apr 30, 2010 | 7.38 | 7.40 | 7.07 | 7.12 | 217,000 | 7.12 | | Apr 29, 2010 | 7.45 | 7.46 | 7.27 | 7.33 | 145,600 | 7.33 | | Apr 28, 2010 | 7.10 | 7.40 | 7.08 | 7.30 | 252,700 | 7.30 | | Apr 27, 2010 | 7.02 | 7.20 | 7.02 | 7.14 | 141,400 | 7.14 | | Apr 26, 2010 | 7.20 | 7.39 | 7.09 | 7.09 | 136,700 | 7.09 | | Apr 23, 2010 | 7.00 | 7.41 | 7.00 | 7.28 | 96,200 | 7.28 | | Apr 22, 2010 | 7.07 | 7.24 | 6.87 | 7.18 | 216,700 | 7.18 | | Apr 21, 2010 | 7.02 | 7.16 | 7.00 | 7.07 | 59,300 | 7.07 | | Apr 20, 2010 | 7.08 | 7.19 | 7.02 | 7.08 | 80,400 | 7.08 | | Apr 19, 2010 | 6.76 | 6.98 | 6.75 | 6.97 | 85,900 | 6.97 | | Apr 16, 2010 | 7.03 | 7.06 | 6.77 | 6.98 | 242,200 | 6.98 | | Apr 15, 2010 | 7.31 | 7.31 | 7.07 | 7.07 | 122,200 | 7.07 | | Apr 14, 2010 | 7.25 | 7.31 | 7.13 | 7.20 | 790,000 | 7.20 | | Apr 13, 2010 | 7.19 | 7.31 | 7.15 | 7.18 | 95,000 | 7.18 | | Apr 12, 2010 | 7.60 | 7.83 | 7.28 | 7.28 | 438,200 | 7.28 | | Apr 9, 2010 | 7.25 | 7.69 | 7.19 | 7.60 | 230,400 | 7.60 | | Apr 8, 2010 | 7.15 | 7.27 | 7.01 | 7.18 | 127,000 | 7.18 | | Apr 7, 2010 | 6.90 | 7.30 | 6.90 | 7.27 | 370,800 | 7.27 | | Apr 6, 2010 | 6.80 | 7.00 | 6.67 | 6.87 | 350,700 | 6.87 | | Apr 5, 2010 | 6.44 | 6.82 | 6.41 | 6.73 | 348,200 | 6.73 | | Apr 1, 2010 | 5.88 | 6.37 | 5.85 | 6.35 | 381,800 | 6.35 | | Mar 31, 2010 | 6.10 | 6.10 | 5.81 | 5.89 | 262,300 | 5.89 | | Mar 30, 2010 | 6.00 | 6.04 | 5.86 | 5.86 | 433,200 | 5.86 | | Mar 29, 2010 | 5.85 | 6.02 | 5.82 | 5.99 | 139,100 | 5.99 | | Mar 26, 2010 | 5.77 | 5.90 | 5.67 | 5.85 | 166,200 | 5.85 | | Mar 25, 2010 | 5.85 | 5.90 | 5.73 | 5.75 | 181,500 | 5.75 | | Mar 24, 2010 | 6.00 | 6.00 | 5.83 | 5.85 | 144,400 | 5.85 | | Mar 23, 2010 | 6.04 | 6.10 | 5.91 | 6.00 | 210,600 | 6.00 | | Mar 22, 2010 | 5.90 | 5.90 | 5.75 | 5.83 | 440,300 | 5.83 | |
* Close price adjusted for dividends and splits. |
|
0.02(2.33%) 3:25PM EDT
Download to Spreadsheet