| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 8.93 | 9.34 | 8.93 | 9.29 | 400 | 9.29 | | May 16, 2013 | 8.86 | 9.27 | 8.71 | 9.24 | 4,400 | 9.24 | | May 15, 2013 | 9.59 | 9.59 | 8.69 | 8.69 | 900 | 8.69 | | May 14, 2013 | 9.33 | 9.53 | 9.16 | 9.53 | 2,700 | 9.53 | | May 13, 2013 | 9.04 | 9.65 | 9.04 | 9.60 | 13,400 | 9.60 | | May 10, 2013 | 8.21 | 8.79 | 8.19 | 8.46 | 5,600 | 8.46 | | May 9, 2013 | 9.06 | 9.17 | 9.06 | 9.16 | 3,700 | 9.16 | | May 8, 2013 | 9.39 | 9.39 | 8.51 | 9.15 | 2,700 | 9.15 | | May 7, 2013 | 9.41 | 9.47 | 9.16 | 9.40 | 12,800 | 9.40 | | May 6, 2013 | 8.05 | 9.62 | 8.04 | 9.44 | 28,400 | 9.44 | | May 3, 2013 | 7.99 | 8.04 | 7.89 | 7.90 | 4,300 | 7.90 | | May 2, 2013 | 7.82 | 7.83 | 7.82 | 7.82 | 1,700 | 7.82 | | May 1, 2013 | 7.76 | 7.82 | 7.73 | 7.82 | 2,400 | 7.82 | | Apr 30, 2013 | 7.49 | 7.77 | 7.00 | 7.13 | 569,400 | 7.13 | | Apr 29, 2013 | 7.25 | 7.34 | 7.25 | 7.34 | 400 | 7.34 | | Apr 26, 2013 | 7.50 | 7.50 | 7.50 | 7.50 | 600 | 7.50 | | Apr 25, 2013 | 7.13 | 7.56 | 7.10 | 7.53 | 4,500 | 7.53 | | Apr 24, 2013 | 7.14 | 7.20 | 7.10 | 7.20 | 1,500 | 7.20 | | Apr 23, 2013 | 7.10 | 7.10 | 7.10 | 7.10 | 600 | 7.10 | | Apr 22, 2013 | 7.35 | 7.48 | 7.33 | 7.35 | 8,400 | 7.35 | | Apr 19, 2013 | 7.01 | 7.68 | 7.01 | 7.39 | 42,700 | 7.39 | | Apr 18, 2013 | 6.66 | 6.95 | 6.66 | 6.95 | 1,000 | 6.95 | | Apr 17, 2013 | 6.90 | 6.97 | 6.66 | 6.67 | 17,600 | 6.67 | | Apr 16, 2013 | 7.17 | 7.17 | 7.17 | 7.17 | 0 | 7.17 | | Apr 15, 2013 | 7.09 | 7.17 | 7.09 | 7.17 | 300 | 7.17 | | Apr 12, 2013 | 7.17 | 7.17 | 7.04 | 7.04 | 700 | 7.04 | | Apr 11, 2013 | 7.45 | 7.45 | 7.45 | 7.45 | 400 | 7.45 | | Apr 10, 2013 | 7.10 | 7.29 | 7.10 | 7.20 | 2,300 | 7.20 | | Apr 9, 2013 | 7.50 | 7.50 | 7.50 | 7.50 | 0 | 7.50 | | Apr 8, 2013 | 7.10 | 7.50 | 7.10 | 7.50 | 300 | 7.50 | | Apr 5, 2013 | 7.01 | 7.39 | 7.00 | 7.06 | 2,100 | 7.06 | | Apr 4, 2013 | 7.21 | 7.21 | 6.70 | 7.00 | 124,500 | 7.00 | | Apr 3, 2013 | 7.25 | 7.25 | 7.25 | 7.25 | 900 | 7.25 | | Apr 2, 2013 | 7.18 | 7.18 | 7.18 | 7.18 | 0 | 7.18 | | Apr 1, 2013 | 7.26 | 7.26 | 7.18 | 7.18 | 500 | 7.18 | | Mar 28, 2013 | 7.05 | 7.50 | 7.05 | 7.50 | 200 | 7.50 | | Mar 27, 2013 | 7.12 | 7.12 | 7.12 | 7.12 | 300 | 7.12 | | Mar 26, 2013 | 7.00 | 7.00 | 7.00 | 7.00 | 200 | 7.00 | | Mar 25, 2013 | 7.19 | 7.19 | 7.19 | 7.19 | 0 | 7.19 | | Mar 22, 2013 | 7.35 | 7.46 | 7.00 | 7.19 | 7,400 | 7.19 | | Mar 21, 2013 | 7.69 | 7.69 | 7.31 | 7.31 | 500 | 7.31 | | Mar 20, 2013 | 7.30 | 7.70 | 7.30 | 7.70 | 1,200 | 7.70 | | Mar 19, 2013 | 7.33 | 7.70 | 7.33 | 7.70 | 2,000 | 7.70 | | Mar 18, 2013 | 7.31 | 7.50 | 7.30 | 7.35 | 2,600 | 7.35 | | Mar 15, 2013 | 7.59 | 7.60 | 7.30 | 7.55 | 4,600 | 7.55 | | Mar 14, 2013 | 7.55 | 7.55 | 7.30 | 7.30 | 3,000 | 7.30 | | Mar 13, 2013 | 7.55 | 7.55 | 7.28 | 7.28 | 1,900 | 7.28 | | Mar 12, 2013 | 7.85 | 7.85 | 7.50 | 7.55 | 3,100 | 7.55 | | Mar 11, 2013 | 8.23 | 8.23 | 8.23 | 8.23 | 0 | 8.23 | | Mar 8, 2013 | 8.23 | 8.23 | 8.23 | 8.23 | 0 | 8.23 | | Mar 7, 2013 | 7.91 | 8.23 | 7.91 | 8.23 | 200 | 8.23 | | Mar 6, 2013 | 7.85 | 7.93 | 7.85 | 7.85 | 1,000 | 7.85 | | Mar 5, 2013 | 7.90 | 7.90 | 7.90 | 7.90 | 0 | 7.90 | | Mar 4, 2013 | 7.90 | 7.90 | 7.90 | 7.90 | 0 | 7.90 | | Mar 1, 2013 | 7.90 | 7.90 | 7.90 | 7.90 | 1,500 | 7.90 | | Feb 28, 2013 | 7.93 | 7.93 | 7.93 | 7.93 | 100 | 7.93 | | Feb 27, 2013 | 8.23 | 8.23 | 7.92 | 8.00 | 2,700 | 8.00 | | Feb 26, 2013 | 7.87 | 8.19 | 7.64 | 7.90 | 12,100 | 7.90 | | Feb 25, 2013 | 8.03 | 8.03 | 7.80 | 7.90 | 6,800 | 7.90 | | Feb 22, 2013 | 8.38 | 8.38 | 8.38 | 8.38 | 0 | 8.38 | | Feb 21, 2013 | 8.43 | 8.43 | 8.38 | 8.38 | 200 | 8.38 | | Feb 20, 2013 | 8.36 | 8.36 | 8.02 | 8.27 | 4,200 | 8.27 | | Feb 19, 2013 | 7.68 | 8.24 | 7.60 | 7.96 | 10,500 | 7.96 | | Feb 15, 2013 | 7.71 | 8.05 | 7.65 | 7.86 | 7,400 | 7.86 | | Feb 14, 2013 | 7.96 | 8.18 | 7.50 | 7.90 | 11,600 | 7.90 | | Feb 13, 2013 | 7.46 | 8.47 | 7.46 | 8.47 | 4,200 | 8.47 | |
* Close price adjusted for dividends and splits. |
|
0.05(0.54%) May 17, 12:24PM EDT
Download to Spreadsheet