| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 19, 2013 | 9.65 | 9.68 | 9.22 | 9.34 | 299,300 | 9.34 | | Jun 18, 2013 | 10.00 | 10.13 | 9.40 | 9.60 | 353,400 | 9.60 | | Jun 17, 2013 | 9.83 | 10.10 | 9.53 | 9.92 | 473,100 | 9.92 | | Jun 14, 2013 | 9.26 | 9.91 | 9.14 | 9.63 | 313,400 | 9.63 | | Jun 13, 2013 | 9.54 | 9.65 | 8.94 | 9.29 | 577,700 | 9.29 | | Jun 12, 2013 | 10.10 | 10.59 | 9.60 | 9.69 | 496,300 | 9.69 | | Jun 11, 2013 | 9.60 | 10.43 | 9.49 | 10.00 | 944,300 | 10.00 | | Jun 10, 2013 | 8.81 | 9.63 | 8.67 | 9.60 | 696,600 | 9.60 | | Jun 7, 2013 | 8.68 | 8.91 | 8.34 | 8.69 | 357,900 | 8.69 | | Jun 6, 2013 | 8.19 | 8.54 | 8.01 | 8.50 | 1,371,100 | 8.50 | | Jun 5, 2013 | 8.31 | 8.46 | 7.96 | 8.19 | 342,400 | 8.19 | | Jun 4, 2013 | 8.69 | 8.69 | 8.11 | 8.28 | 285,700 | 8.28 | | Jun 3, 2013 | 9.10 | 9.10 | 7.79 | 8.75 | 790,600 | 8.75 | | May 31, 2013 | 8.95 | 9.31 | 8.75 | 8.91 | 611,300 | 8.91 | | May 30, 2013 | 8.42 | 9.44 | 8.30 | 8.95 | 734,700 | 8.95 | | May 29, 2013 | 8.36 | 8.50 | 8.11 | 8.30 | 545,600 | 8.30 | | May 28, 2013 | 8.10 | 8.59 | 7.95 | 8.36 | 943,000 | 8.36 | | May 24, 2013 | 7.50 | 8.02 | 7.36 | 7.86 | 568,200 | 7.86 | | May 23, 2013 | 7.26 | 7.65 | 6.80 | 7.45 | 643,100 | 7.45 | | May 22, 2013 | 6.52 | 7.30 | 6.45 | 7.26 | 995,700 | 7.26 | | May 21, 2013 | 7.12 | 7.42 | 6.33 | 6.40 | 1,916,700 | 6.40 | | May 20, 2013 | 6.65 | 6.93 | 6.44 | 6.46 | 451,500 | 6.46 | | May 17, 2013 | 7.26 | 7.26 | 6.50 | 6.68 | 337,500 | 6.68 | | May 16, 2013 | 7.17 | 7.26 | 7.00 | 7.19 | 349,600 | 7.19 | | May 15, 2013 | 7.16 | 7.30 | 7.00 | 7.12 | 406,500 | 7.12 | | May 14, 2013 | 6.39 | 7.21 | 6.33 | 7.10 | 544,400 | 7.10 | | May 13, 2013 | 6.30 | 6.46 | 6.21 | 6.33 | 164,300 | 6.33 | | May 10, 2013 | 6.03 | 6.39 | 6.03 | 6.29 | 250,500 | 6.29 | | May 9, 2013 | 5.86 | 6.15 | 5.70 | 6.11 | 223,500 | 6.11 | | May 8, 2013 | 6.40 | 6.40 | 5.86 | 5.90 | 397,100 | 5.90 | | May 7, 2013 | 6.02 | 6.35 | 5.98 | 6.34 | 528,400 | 6.34 | | May 6, 2013 | 5.85 | 6.02 | 5.69 | 6.02 | 139,400 | 6.02 | | May 3, 2013 | 5.98 | 5.98 | 5.73 | 5.79 | 189,000 | 5.79 | | May 2, 2013 | 5.62 | 5.94 | 5.61 | 5.83 | 205,700 | 5.83 | | May 1, 2013 | 5.88 | 5.98 | 5.52 | 5.55 | 265,400 | 5.55 | | Apr 30, 2013 | 5.90 | 6.03 | 5.82 | 5.86 | 109,300 | 5.86 | | Apr 29, 2013 | 5.94 | 5.98 | 5.77 | 5.90 | 107,200 | 5.90 | | Apr 26, 2013 | 5.84 | 6.00 | 5.80 | 5.87 | 52,100 | 5.87 | | Apr 25, 2013 | 6.05 | 6.12 | 5.80 | 5.90 | 249,100 | 5.90 | | Apr 24, 2013 | 6.15 | 6.15 | 5.75 | 6.02 | 331,100 | 6.02 | | Apr 23, 2013 | 5.96 | 6.35 | 5.91 | 6.15 | 487,800 | 6.15 | | Apr 22, 2013 | 5.93 | 6.00 | 5.76 | 5.89 | 94,300 | 5.89 | | Apr 19, 2013 | 5.69 | 5.93 | 5.64 | 5.86 | 193,100 | 5.86 | | Apr 18, 2013 | 5.46 | 5.67 | 5.35 | 5.61 | 131,100 | 5.61 | | Apr 17, 2013 | 5.47 | 5.74 | 5.42 | 5.47 | 171,000 | 5.47 | | Apr 16, 2013 | 5.88 | 5.88 | 5.41 | 5.56 | 522,400 | 5.56 | | Apr 15, 2013 | 6.05 | 6.08 | 5.70 | 5.78 | 432,900 | 5.78 | | Apr 12, 2013 | 6.06 | 6.17 | 5.92 | 6.03 | 520,300 | 6.03 | | Apr 11, 2013 | 5.55 | 6.13 | 5.55 | 6.00 | 774,300 | 6.00 | | Apr 10, 2013 | 5.67 | 5.67 | 5.48 | 5.53 | 344,600 | 5.53 | | Apr 9, 2013 | 5.32 | 5.70 | 5.31 | 5.52 | 555,400 | 5.52 | | Apr 8, 2013 | 5.39 | 5.39 | 5.10 | 5.25 | 344,600 | 5.25 | | Apr 5, 2013 | 4.80 | 5.09 | 4.71 | 5.03 | 178,600 | 5.03 | | Apr 4, 2013 | 4.93 | 4.94 | 4.70 | 4.90 | 245,000 | 4.90 | | Apr 3, 2013 | 4.90 | 4.99 | 4.66 | 4.97 | 233,000 | 4.97 | | Apr 2, 2013 | 4.94 | 5.09 | 4.89 | 4.94 | 158,400 | 4.94 | | Apr 1, 2013 | 5.15 | 5.15 | 4.76 | 4.91 | 306,500 | 4.91 | | Mar 28, 2013 | 5.42 | 5.43 | 5.10 | 5.16 | 179,100 | 5.16 | | Mar 27, 2013 | 5.24 | 5.27 | 4.98 | 5.22 | 210,300 | 5.22 | | Mar 26, 2013 | 5.27 | 5.49 | 5.19 | 5.23 | 218,100 | 5.23 | | Mar 25, 2013 | 5.29 | 5.52 | 5.17 | 5.24 | 454,400 | 5.24 | | Mar 22, 2013 | 5.01 | 5.50 | 5.00 | 5.32 | 616,600 | 5.32 | | Mar 21, 2013 | 4.72 | 4.96 | 4.66 | 4.95 | 451,000 | 4.95 | | Mar 20, 2013 | 4.58 | 4.80 | 4.45 | 4.70 | 192,300 | 4.70 | | Mar 19, 2013 | 4.74 | 4.84 | 4.50 | 4.51 | 410,200 | 4.51 | | Mar 18, 2013 | 4.72 | 4.85 | 4.58 | 4.71 | 172,700 | 4.71 | |
* Close price adjusted for dividends and splits. |
|
0.26(2.71%) Jun 19, 4:00PM EDT
Download to Spreadsheet