| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 20, 2013 | 5.01 | 5.05 | 4.41 | 4.75 | 398,000 | 4.75 | | May 17, 2013 | 5.55 | 5.66 | 5.01 | 5.08 | 168,100 | 5.08 | | May 16, 2013 | 5.84 | 5.89 | 5.77 | 5.80 | 84,100 | 5.80 | | May 15, 2013 | 5.80 | 5.93 | 5.78 | 5.90 | 74,800 | 5.90 | | May 14, 2013 | 5.79 | 5.85 | 5.75 | 5.80 | 63,500 | 5.80 | | May 13, 2013 | 5.83 | 5.83 | 5.75 | 5.78 | 30,600 | 5.78 | | May 10, 2013 | 5.73 | 5.83 | 5.73 | 5.80 | 84,000 | 5.80 | | May 9, 2013 | 5.51 | 5.72 | 5.51 | 5.67 | 20,900 | 5.67 | | May 8, 2013 | 5.52 | 5.69 | 5.47 | 5.59 | 21,000 | 5.59 | | May 7, 2013 | 5.55 | 5.69 | 5.50 | 5.58 | 30,600 | 5.58 | | May 6, 2013 | 5.26 | 5.60 | 5.26 | 5.60 | 54,000 | 5.60 | | May 3, 2013 | 5.47 | 5.50 | 5.13 | 5.33 | 125,200 | 5.33 | | May 2, 2013 | 5.53 | 5.53 | 5.39 | 5.50 | 87,800 | 5.50 | | May 1, 2013 | 5.64 | 5.77 | 5.53 | 5.53 | 24,500 | 5.53 | | Apr 30, 2013 | 5.60 | 5.80 | 5.57 | 5.80 | 21,700 | 5.80 | | Apr 29, 2013 | 5.69 | 5.75 | 5.47 | 5.60 | 39,300 | 5.60 | | Apr 26, 2013 | 5.56 | 5.79 | 5.56 | 5.75 | 30,100 | 5.75 | | Apr 25, 2013 | 5.64 | 5.84 | 5.35 | 5.56 | 51,800 | 5.56 | | Apr 24, 2013 | 5.89 | 5.89 | 5.70 | 5.70 | 29,000 | 5.70 | | Apr 23, 2013 | 5.64 | 5.88 | 5.64 | 5.86 | 80,300 | 5.86 | | Apr 22, 2013 | 5.86 | 5.94 | 5.21 | 5.72 | 190,100 | 5.72 | | Apr 19, 2013 | 5.93 | 6.02 | 5.75 | 5.80 | 131,900 | 5.80 | | Apr 18, 2013 | 6.25 | 6.26 | 5.76 | 5.88 | 1,016,900 | 5.88 | | Apr 17, 2013 | 4.20 | 4.32 | 3.85 | 4.30 | 129,100 | 4.30 | | Apr 16, 2013 | 4.30 | 4.30 | 4.20 | 4.29 | 26,800 | 4.29 | | Apr 15, 2013 | 4.37 | 4.37 | 4.21 | 4.30 | 24,900 | 4.30 | | Apr 12, 2013 | 4.24 | 4.29 | 4.20 | 4.28 | 14,700 | 4.28 | | Apr 11, 2013 | 4.28 | 4.32 | 4.20 | 4.22 | 31,600 | 4.22 | | Apr 10, 2013 | 4.24 | 4.28 | 4.23 | 4.28 | 12,300 | 4.28 | | Apr 9, 2013 | 4.16 | 4.30 | 4.16 | 4.23 | 49,800 | 4.23 | | Apr 8, 2013 | 4.15 | 4.25 | 4.13 | 4.23 | 25,900 | 4.23 | | Apr 5, 2013 | 4.02 | 4.33 | 4.00 | 4.11 | 38,800 | 4.11 | | Apr 4, 2013 | 4.01 | 4.10 | 3.95 | 4.01 | 13,800 | 4.01 | | Apr 3, 2013 | 4.08 | 4.12 | 4.00 | 4.05 | 32,400 | 4.05 | | Apr 2, 2013 | 4.24 | 4.24 | 4.12 | 4.12 | 17,500 | 4.12 | | Apr 1, 2013 | 4.10 | 4.24 | 3.99 | 4.24 | 14,500 | 4.24 | | Mar 28, 2013 | 3.70 | 4.06 | 3.66 | 4.00 | 75,100 | 4.00 | | Mar 27, 2013 | 3.77 | 3.85 | 3.68 | 3.80 | 124,400 | 3.80 | | Mar 26, 2013 | 4.00 | 4.00 | 3.75 | 3.90 | 132,000 | 3.90 | | Mar 25, 2013 | 4.12 | 4.12 | 3.96 | 3.96 | 42,300 | 3.96 | | Mar 22, 2013 | 4.15 | 4.30 | 4.06 | 4.12 | 31,200 | 4.12 | | Mar 21, 2013 | 4.24 | 4.24 | 4.10 | 4.19 | 7,400 | 4.19 | | Mar 20, 2013 | 4.27 | 4.29 | 4.06 | 4.17 | 46,200 | 4.17 | | Mar 19, 2013 | 4.30 | 4.30 | 4.21 | 4.21 | 9,300 | 4.21 | | Mar 18, 2013 | 4.24 | 4.30 | 4.20 | 4.25 | 17,800 | 4.25 | | Mar 15, 2013 | 4.21 | 4.30 | 4.13 | 4.30 | 42,400 | 4.30 | | Mar 14, 2013 | 4.17 | 4.29 | 4.10 | 4.22 | 60,300 | 4.22 | | Mar 13, 2013 | 4.57 | 4.57 | 4.00 | 4.17 | 184,100 | 4.17 | | Mar 12, 2013 | 4.70 | 4.72 | 4.52 | 4.65 | 27,900 | 4.65 | | Mar 11, 2013 | 4.58 | 4.75 | 4.58 | 4.75 | 19,500 | 4.75 | | Mar 8, 2013 | 4.85 | 4.85 | 4.50 | 4.64 | 34,600 | 4.64 | | Mar 7, 2013 | 4.81 | 4.90 | 4.65 | 4.68 | 24,200 | 4.68 | | Mar 6, 2013 | 4.66 | 4.85 | 4.66 | 4.74 | 24,700 | 4.74 | | Mar 5, 2013 | 4.55 | 4.88 | 4.55 | 4.60 | 24,200 | 4.60 | | Mar 4, 2013 | 4.53 | 4.70 | 4.53 | 4.57 | 15,500 | 4.57 | | Mar 1, 2013 | 4.42 | 4.51 | 4.42 | 4.50 | 11,700 | 4.50 | | Feb 28, 2013 | 4.33 | 4.51 | 4.33 | 4.42 | 29,300 | 4.42 | | Feb 27, 2013 | 4.27 | 4.42 | 4.24 | 4.38 | 26,000 | 4.38 | | Feb 26, 2013 | 4.35 | 4.35 | 4.26 | 4.26 | 11,000 | 4.26 | | Feb 25, 2013 | 4.34 | 4.57 | 4.30 | 4.36 | 29,600 | 4.36 | | Feb 22, 2013 | 4.34 | 4.40 | 4.20 | 4.37 | 13,000 | 4.37 | | Feb 21, 2013 | 4.55 | 4.55 | 4.35 | 4.37 | 29,400 | 4.37 | | Feb 20, 2013 | 4.60 | 4.72 | 4.57 | 4.57 | 20,200 | 4.57 | | Feb 19, 2013 | 4.65 | 4.69 | 4.50 | 4.57 | 32,300 | 4.57 | | Feb 15, 2013 | 4.56 | 4.70 | 4.56 | 4.70 | 13,200 | 4.70 | | Feb 14, 2013 | 4.75 | 4.75 | 4.52 | 4.60 | 29,400 | 4.60 | |
* Close price adjusted for dividends and splits. |
|
0.10(2.11%) 4:01PM EDT
Download to Spreadsheet