| Date |
Open |
High |
Low |
Close |
Volume |
|
2008-Jan-29
|
13.08
|
13.73
|
12.4
|
12.99
|
3,914,600
|
|
2008-Jan-30
|
13.23
|
13.25
|
12.26
|
13.04
|
1,608,600
|
|
2008-Jan-31
|
12.74
|
12.75
|
12.3
|
12.51
|
298,100
|
|
2008-Feb-01
|
12.22
|
13.3
|
12.12
|
12.9
|
584,600
|
|
2008-Feb-04
|
13.01
|
14.19
|
12.8
|
13.65
|
1,534,300
|
|
2008-Feb-05
|
13.34
|
13.7
|
13
|
13.46
|
540,600
|
|
2008-Feb-06
|
12.99
|
13.45
|
12.5
|
12.63
|
925,400
|
|
2008-Feb-07
|
12.15
|
12.35
|
11.33
|
11.65
|
1,283,300
|
|
2008-Feb-08
|
11.59
|
11.7
|
11
|
11.1
|
580,900
|
|
2008-Feb-11
|
10.92
|
11.7
|
10.55
|
11.35
|
727,800
|
|
2008-Feb-12
|
11.4
|
11.85
|
10.89
|
11.12
|
630,600
|
|
2008-Feb-13
|
11.98
|
13.25
|
11.51
|
12.95
|
1,607,000
|
|
2008-Feb-14
|
13.34
|
13.68
|
12.61
|
12.85
|
1,521,000
|
|
2008-Feb-15
|
12.29
|
13.14
|
11.9
|
12.03
|
779,300
|
|
2008-Feb-19
|
12.63
|
12.63
|
11.55
|
11.8
|
670,200
|
|
2008-Feb-20
|
11.31
|
11.5
|
10.55
|
10.95
|
1,086,100
|
|
2008-Feb-21
|
11.05
|
11.2
|
10
|
10.01
|
852,200
|
|
2008-Feb-22
|
11.23
|
11.8
|
10.5
|
11.3
|
1,219,700
|
|
2008-Feb-25
|
11.61
|
11.8
|
11.02
|
11.59
|
327,100
|
|
2008-Feb-26
|
11.36
|
11.6
|
11.09
|
11.22
|
222,000
|
|
2008-Feb-27
|
11.19
|
11.2
|
10.75
|
10.91
|
233,800
|
|
2008-Feb-28
|
10.81
|
10.94
|
10.48
|
10.65
|
118,300
|
|
2008-Feb-29
|
10.4
|
11.28
|
10.4
|
10.63
|
123,500
|
|
2008-Mar-03
|
10.2
|
10.32
|
9.75
|
9.84
|
614,300
|
|
2008-Mar-04
|
10.06
|
10.2
|
9.76
|
9.92
|
234,800
|
|
2008-Mar-05
|
10.14
|
10.46
|
10
|
10.11
|
199,200
|
|
2008-Mar-06
|
10.46
|
10.46
|
9.91
|
9.91
|
155,900
|
|
2008-Mar-07
|
9.9
|
10.2
|
9.02
|
9.15
|
269,900
|
|
2008-Mar-10
|
9.54
|
9.54
|
7.85
|
7.98
|
564,200
|
|
2008-Mar-11
|
9.28
|
9.4
|
8.16
|
8.68
|
485,300
|
|
2008-Mar-12
|
9.15
|
9.3
|
8.57
|
9.28
|
543,200
|
|
2008-Mar-13
|
8.91
|
9.6
|
8.55
|
9.41
|
425,400
|
|
2008-Mar-14
|
9.93
|
9.93
|
8.75
|
9.48
|
546,900
|
|
2008-Mar-17
|
8.88
|
9.44
|
8.2
|
8.2
|
407,800
|
|
2008-Mar-18
|
8.6
|
10.85
|
8.6
|
10.56
|
577,200
|
|
2008-Mar-19
|
9.78
|
10.3
|
8.26
|
8.35
|
978,700
|
|
2008-Mar-20
|
8.4
|
8.95
|
7.36
|
7.6
|
824,200
|
|
2008-Mar-24
|
7.98
|
8.4
|
7.5
|
8.13
|
466,000
|
|
2008-Mar-25
|
8.75
|
9.75
|
8.65
|
9.45
|
800,100
|
|
2008-Mar-26
|
9.54
|
9.95
|
9.13
|
9.93
|
510,900
|
|
2008-Mar-27
|
10.17
|
12.29
|
10.12
|
12.21
|
2,925,400
|
|
2008-Mar-28
|
11.85
|
12.79
|
10.51
|
10.83
|
3,692,200
|
|
2008-Mar-31
|
11.02
|
11.58
|
10.97
|
11.36
|
646,700
|
|
2008-Apr-02
|
10.98
|
12.35
|
10.8
|
12.24
|
1,536,500
|
|
2008-Apr-03
|
11.82
|
12.43
|
11.6
|
11.87
|
994,200
|
|
2008-Apr-04
|
11.72
|
13.21
|
11.69
|
12.91
|
1,519,500
|
|
2008-Apr-07
|
13.26
|
13.82
|
11.75
|
12.02
|
1,587,200
|
|
2008-Apr-08
|
11.86
|
12.5
|
11.85
|
12.07
|
584,700
|
|
2008-Apr-09
|
12.27
|
12.6
|
12.1
|
12.5
|
519,200
|
|
2008-Apr-10
|
12.25
|
12.6
|
11.85
|
12.34
|
443,800
|
|
2008-Apr-11
|
12.01
|
12.95
|
11.85
|
12.69
|
688,900
|
|
2008-Apr-14
|
12.45
|
13.3
|
12.25
|
13.05
|
1,038,500
|
|
2008-Apr-15
|
14
|
15.02
|
13.79
|
14.96
|
2,800,000
|
|
2008-Apr-16
|
15.17
|
15.79
|
15.02
|
15.47
|
2,010,100
|
|
2008-Apr-17
|
16
|
16.99
|
14.35
|
15.08
|
3,338,600
|
|
2008-Apr-18
|
15.59
|
16.6
|
15.1
|
16.53
|
1,984,800
|
|
2008-Apr-21
|
16.99
|
18.85
|
16.89
|
18.84
|
4,025,800
|
|
2008-Apr-22
|
18.2
|
18.54
|
17.11
|
18.2
|
2,831,400
|
|
2008-Apr-23
|
18.05
|
18.5
|
17.5
|
17.57
|
1,840,200
|
|
2008-Apr-24
|
17.28
|
18
|
16.3
|
17.27
|
2,169,900
|
|
2008-Apr-25
|
17.51
|
18.5
|
17.01
|
18.34
|
1,457,000
|
|
2008-Apr-28
|
18.36
|
18.54
|
17.35
|
17.58
|
1,966,500
|
|
2008-Apr-29
|
17.15
|
17.58
|
16.42
|
16.5
|
1,768,700
|
|
2008-Apr-30
|
16.95
|
17.47
|
16.51
|
16.75
|
2,272,400
|
|
2008-May-01
|
17.03
|
17.1
|
15.36
|
15.62
|
2,025,500
|
|
2008-May-02
|
16.25
|
16.5
|
15.85
|
15.95
|
980,900
|
|
2008-May-05
|
16.37
|
17.53
|
15.9
|
17.28
|
1,630,400
|
|
2008-May-06
|
17.28
|
18.56
|
17.28
|
18.25
|
2,657,600
|
|
2008-May-07
|
18.09
|
18.28
|
17.01
|
17.05
|
1,762,800
|
|
2008-May-08
|
17.46
|
17.85
|
17.08
|
17.43
|
1,058,500
|
|
2008-May-09
|
17.62
|
19.5
|
17.43
|
19.49
|
2,937,200
|
|
2008-May-12
|
19.12
|
19.5
|
18.53
|
18.83
|
3,316,600
|
|
2008-May-13
|
19.25
|
21.9
|
19.25
|
21.67
|
7,192,400
|
|
2008-May-14
|
23.48
|
24.5
|
21.77
|
22.3
|
12,198,500
|
|
2008-May-15
|
23.27
|
26.85
|
22.69
|
26.21
|
7,978,300
|
|
2008-May-16
|
25.77
|
26.74
|
24.91
|
26.04
|
5,771,700
|
|
2008-May-19
|
26.47
|
29.48
|
25.43
|
27.8
|
8,707,000
|
|
2008-May-20
|
26.8
|
27.8
|
26.4
|
27.08
|
3,830,100
|
|
2008-May-21
|
27.58
|
28.63
|
25.16
|
25.5
|
4,234,400
|
|
2008-May-22
|
25.86
|
26.17
|
21.5
|
22.89
|
6,332,200
|
|
2008-May-23
|
23.2
|
24.25
|
22.25
|
24.1
|
3,079,900
|
|
2008-May-27
|
24.09
|
25.24
|
22.91
|
25.12
|
3,010,700
|
|
2008-May-28
|
25.28
|
26.72
|
24.55
|
26.45
|
2,330,100
|
|
2008-May-29
|
25.9
|
26.44
|
22.83
|
23.45
|
4,072,800
|
|
2008-May-30
|
25
|
25.85
|
24.5
|
25.08
|
3,063,500
|
|
2008-Jun-02
|
23.35
|
24.5
|
22.9
|
23.59
|
3,263,000
|
|
2008-Jun-03
|
24.03
|
25.03
|
23.59
|
24.09
|
2,048,400
|
|
2008-Jun-04
|
23.72
|
23.94
|
22.95
|
23.06
|
1,425,400
|
|
2008-Jun-05
|
23.47
|
24.99
|
23.3
|
24.35
|
3,093,500
|
|
2008-Jun-06
|
24.24
|
25.96
|
22.95
|
22.96
|
5,216,500
|
|
2008-Jun-09
|
23.5
|
23.74
|
19.02
|
20.56
|
7,295,000
|
|
2008-Jun-10
|
20.16
|
20.2
|
19.18
|
19.65
|
3,293,100
|
|
2008-Jun-11
|
20.04
|
20.53
|
19
|
19
|
3,443,600
|
|
2008-Jun-12
|
19.48
|
19.99
|
16.33
|
17.22
|
5,633,900
|
|
2008-Jun-13
|
17.09
|
18.25
|
16.56
|
17.8
|
5,648,500
|
|
2008-Jun-16
|
18.44
|
20.26
|
17.76
|
20
|
4,336,900
|
|
2008-Jun-17
|
20.42
|
21.89
|
20.34
|
20.77
|
6,755,500
|
|
2008-Jun-18
|
20.38
|
21.9
|
19.83
|
21.49
|
8,164,600
|
|
2008-Jun-19
|
21.97
|
23.28
|
21.6
|
22.15
|
5,446,400
|
|
2008-Jun-20
|
21.5
|
21.9
|
20.5
|
20.87
|
3,143,800
|
Download To Spreadsheet
*Note: Historical Data is adjusted
for dividends and splits.
|
|