| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 5.74 | 5.91 | 5.73 | 5.89 | 912,500 | 5.89 | | May 16, 2013 | 5.92 | 6.00 | 5.66 | 5.69 | 1,111,800 | 5.69 | | May 15, 2013 | 5.86 | 6.10 | 5.86 | 5.93 | 1,236,100 | 5.93 | | May 14, 2013 | 5.80 | 6.01 | 5.76 | 5.86 | 1,168,600 | 5.86 | | May 13, 2013 | 5.41 | 5.86 | 5.38 | 5.77 | 1,211,700 | 5.77 | | May 10, 2013 | 5.29 | 5.48 | 5.22 | 5.44 | 1,150,100 | 5.44 | | May 9, 2013 | 5.10 | 5.30 | 5.05 | 5.26 | 1,227,700 | 5.26 | | May 8, 2013 | 5.21 | 5.26 | 5.04 | 5.12 | 1,298,000 | 5.12 | | May 7, 2013 | 5.72 | 5.83 | 5.23 | 5.24 | 2,469,600 | 5.24 | | May 6, 2013 | 5.95 | 5.95 | 5.72 | 5.80 | 730,800 | 5.80 | | May 3, 2013 | 5.94 | 6.14 | 5.89 | 5.94 | 1,535,500 | 5.94 | | May 2, 2013 | 5.68 | 5.94 | 5.68 | 5.85 | 1,305,700 | 5.85 | | May 1, 2013 | 5.90 | 5.99 | 5.65 | 5.68 | 1,418,500 | 5.68 | | Apr 30, 2013 | 6.05 | 6.17 | 5.93 | 5.95 | 694,200 | 5.95 | | Apr 29, 2013 | 6.03 | 6.18 | 5.99 | 6.06 | 748,700 | 6.06 | | Apr 26, 2013 | 6.25 | 6.28 | 5.94 | 5.98 | 1,407,000 | 5.98 | | Apr 25, 2013 | 6.19 | 6.40 | 6.19 | 6.23 | 1,086,500 | 6.23 | | Apr 24, 2013 | 6.24 | 6.33 | 6.02 | 6.21 | 1,543,700 | 6.21 | | Apr 23, 2013 | 6.00 | 6.56 | 5.97 | 6.21 | 3,529,400 | 6.21 | | Apr 22, 2013 | 5.69 | 5.96 | 5.58 | 5.96 | 1,714,400 | 5.96 | | Apr 19, 2013 | 5.48 | 5.91 | 5.43 | 5.72 | 1,618,100 | 5.72 | | Apr 18, 2013 | 5.38 | 5.57 | 5.28 | 5.49 | 1,123,800 | 5.49 | | Apr 17, 2013 | 5.19 | 5.36 | 5.13 | 5.35 | 1,136,800 | 5.35 | | Apr 16, 2013 | 5.20 | 5.26 | 5.09 | 5.23 | 892,900 | 5.23 | | Apr 15, 2013 | 5.40 | 5.42 | 5.07 | 5.15 | 1,553,400 | 5.15 | | Apr 12, 2013 | 5.30 | 5.54 | 5.25 | 5.48 | 1,398,400 | 5.48 | | Apr 11, 2013 | 5.22 | 5.36 | 5.14 | 5.31 | 1,157,800 | 5.31 | | Apr 10, 2013 | 5.07 | 5.26 | 5.01 | 5.23 | 1,370,200 | 5.23 | | Apr 9, 2013 | 5.03 | 5.11 | 4.92 | 5.07 | 692,600 | 5.07 | | Apr 8, 2013 | 5.10 | 5.10 | 4.84 | 5.00 | 633,300 | 5.00 | | Apr 5, 2013 | 4.91 | 5.08 | 4.86 | 5.06 | 641,000 | 5.06 | | Apr 4, 2013 | 5.00 | 5.15 | 4.88 | 5.09 | 1,464,800 | 5.09 | | Apr 3, 2013 | 4.91 | 4.92 | 4.70 | 4.89 | 737,000 | 4.89 | | Apr 2, 2013 | 4.88 | 5.01 | 4.87 | 4.91 | 1,018,100 | 4.91 | | Apr 1, 2013 | 4.95 | 4.99 | 4.74 | 4.87 | 930,800 | 4.87 | | Mar 28, 2013 | 4.77 | 5.00 | 4.70 | 4.91 | 1,055,100 | 4.91 | | Mar 27, 2013 | 4.88 | 4.99 | 4.82 | 4.98 | 1,101,700 | 4.98 | | Mar 26, 2013 | 4.64 | 4.93 | 4.62 | 4.93 | 1,255,600 | 4.93 | | Mar 25, 2013 | 4.61 | 4.90 | 4.51 | 4.64 | 2,330,500 | 4.64 | | Mar 22, 2013 | 4.21 | 4.33 | 4.17 | 4.29 | 715,100 | 4.29 | | Mar 21, 2013 | 4.07 | 4.22 | 4.03 | 4.20 | 606,400 | 4.20 | | Mar 20, 2013 | 4.10 | 4.15 | 4.05 | 4.12 | 367,000 | 4.12 | | Mar 19, 2013 | 4.07 | 4.12 | 3.99 | 4.08 | 653,600 | 4.08 | | Mar 18, 2013 | 4.01 | 4.12 | 3.95 | 4.07 | 425,900 | 4.07 | | Mar 15, 2013 | 4.12 | 4.19 | 3.96 | 4.07 | 2,771,100 | 4.07 | | Mar 14, 2013 | 4.12 | 4.16 | 4.02 | 4.11 | 675,200 | 4.11 | | Mar 13, 2013 | 4.33 | 4.35 | 4.08 | 4.10 | 1,075,700 | 4.10 | | Mar 12, 2013 | 4.36 | 4.37 | 4.24 | 4.31 | 540,000 | 4.31 | | Mar 11, 2013 | 4.40 | 4.44 | 4.34 | 4.40 | 585,400 | 4.40 | | Mar 8, 2013 | 4.42 | 4.46 | 4.29 | 4.45 | 666,600 | 4.45 | | Mar 7, 2013 | 4.23 | 4.42 | 4.19 | 4.41 | 470,000 | 4.41 | | Mar 6, 2013 | 4.40 | 4.46 | 4.20 | 4.24 | 699,400 | 4.24 | | Mar 5, 2013 | 4.32 | 4.53 | 4.27 | 4.37 | 1,092,000 | 4.37 | | Mar 4, 2013 | 4.23 | 4.30 | 4.11 | 4.30 | 965,300 | 4.30 | | Mar 1, 2013 | 3.84 | 4.28 | 3.79 | 4.27 | 1,637,800 | 4.27 | | Feb 28, 2013 | 3.72 | 3.91 | 3.71 | 3.89 | 721,200 | 3.89 | | Feb 27, 2013 | 3.74 | 3.80 | 3.69 | 3.71 | 830,000 | 3.71 | | Feb 26, 2013 | 3.81 | 3.82 | 3.69 | 3.74 | 658,800 | 3.74 | | Feb 25, 2013 | 4.09 | 4.17 | 3.75 | 3.78 | 1,185,800 | 3.78 | | Feb 22, 2013 | 3.98 | 4.07 | 3.95 | 4.07 | 637,400 | 4.07 | | Feb 21, 2013 | 4.01 | 4.07 | 3.93 | 3.96 | 816,400 | 3.96 | | Feb 20, 2013 | 4.03 | 4.13 | 4.02 | 4.02 | 938,000 | 4.02 | | Feb 19, 2013 | 3.89 | 4.02 | 3.85 | 4.02 | 853,200 | 4.02 | | Feb 15, 2013 | 3.93 | 3.93 | 3.81 | 3.87 | 970,200 | 3.87 | | Feb 14, 2013 | 3.84 | 3.91 | 3.77 | 3.89 | 664,800 | 3.89 | | Feb 13, 2013 | 3.77 | 3.88 | 3.76 | 3.86 | 887,700 | 3.86 | |
* Close price adjusted for dividends and splits. |
|
0.80%
Download to Spreadsheet