| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 6.70 | 6.95 | 6.65 | 6.92 | 337,200 | 6.92 | | May 22, 2013 | 6.96 | 7.06 | 6.70 | 6.78 | 425,000 | 6.78 | | May 21, 2013 | 6.86 | 7.01 | 6.86 | 6.92 | 300,100 | 6.92 | | May 20, 2013 | 6.90 | 7.00 | 6.80 | 6.83 | 291,800 | 6.83 | | May 17, 2013 | 7.00 | 7.01 | 6.89 | 6.95 | 355,500 | 6.95 | | May 16, 2013 | 6.93 | 7.02 | 6.88 | 6.96 | 408,800 | 6.96 | | May 15, 2013 | 7.00 | 7.06 | 6.90 | 7.00 | 454,600 | 7.00 | | May 14, 2013 | 7.00 | 7.33 | 6.97 | 7.08 | 841,000 | 7.08 | | May 13, 2013 | 6.66 | 7.14 | 6.66 | 6.95 | 978,700 | 6.95 | | May 10, 2013 | 6.55 | 6.74 | 6.46 | 6.70 | 333,800 | 6.70 | | May 9, 2013 | 6.48 | 6.57 | 6.43 | 6.51 | 653,400 | 6.51 | | May 8, 2013 | 6.52 | 6.62 | 6.39 | 6.51 | 276,300 | 6.51 | | May 7, 2013 | 6.57 | 6.68 | 6.46 | 6.59 | 364,700 | 6.59 | | May 6, 2013 | 6.57 | 6.63 | 6.47 | 6.57 | 331,400 | 6.57 | | May 3, 2013 | 6.31 | 6.70 | 6.24 | 6.58 | 750,700 | 6.58 | | May 2, 2013 | 6.10 | 6.30 | 6.08 | 6.27 | 458,900 | 6.27 | | May 1, 2013 | 6.16 | 6.23 | 6.01 | 6.08 | 670,300 | 6.08 | | Apr 30, 2013 | 6.11 | 6.25 | 6.08 | 6.19 | 564,000 | 6.19 | | Apr 29, 2013 | 6.10 | 6.25 | 6.05 | 6.15 | 658,200 | 6.15 | | Apr 26, 2013 | 5.71 | 6.17 | 5.56 | 6.06 | 1,110,800 | 6.06 | | Apr 25, 2013 | 5.87 | 5.93 | 5.57 | 5.72 | 475,700 | 5.72 | | Apr 24, 2013 | 5.42 | 5.87 | 5.39 | 5.83 | 325,500 | 5.83 | | Apr 23, 2013 | 5.35 | 5.45 | 5.27 | 5.40 | 160,000 | 5.40 | | Apr 22, 2013 | 5.28 | 5.38 | 5.00 | 5.27 | 268,000 | 5.27 | | Apr 19, 2013 | 5.09 | 5.28 | 5.04 | 5.26 | 152,500 | 5.26 | | Apr 18, 2013 | 5.27 | 5.35 | 5.05 | 5.08 | 226,600 | 5.08 | | Apr 17, 2013 | 5.22 | 5.33 | 5.01 | 5.27 | 453,700 | 5.27 | | Apr 16, 2013 | 5.44 | 5.51 | 5.21 | 5.32 | 667,500 | 5.32 | | Apr 15, 2013 | 5.64 | 5.64 | 5.03 | 5.35 | 484,700 | 5.35 | | Apr 12, 2013 | 5.72 | 5.73 | 5.61 | 5.71 | 115,300 | 5.71 | | Apr 11, 2013 | 5.73 | 5.79 | 5.66 | 5.75 | 183,000 | 5.75 | | Apr 10, 2013 | 5.69 | 5.74 | 5.59 | 5.73 | 188,800 | 5.73 | | Apr 9, 2013 | 5.62 | 5.71 | 5.61 | 5.64 | 236,700 | 5.64 | | Apr 8, 2013 | 5.53 | 5.64 | 5.51 | 5.62 | 202,300 | 5.62 | | Apr 5, 2013 | 5.18 | 5.48 | 5.13 | 5.47 | 327,100 | 5.47 | | Apr 4, 2013 | 5.43 | 5.46 | 5.19 | 5.31 | 382,000 | 5.31 | | Apr 3, 2013 | 5.69 | 5.70 | 5.36 | 5.40 | 330,200 | 5.40 | | Apr 2, 2013 | 5.76 | 5.79 | 5.62 | 5.69 | 474,400 | 5.69 | | Apr 1, 2013 | 5.82 | 5.97 | 5.65 | 5.69 | 530,800 | 5.69 | | Mar 28, 2013 | 5.92 | 5.92 | 5.78 | 5.86 | 315,600 | 5.86 | | Mar 27, 2013 | 5.93 | 6.04 | 5.83 | 5.89 | 242,800 | 5.89 | | Mar 26, 2013 | 5.95 | 6.02 | 5.86 | 6.02 | 237,200 | 6.02 | | Mar 25, 2013 | 6.05 | 6.09 | 5.81 | 5.92 | 313,500 | 5.92 | | Mar 22, 2013 | 6.02 | 6.04 | 5.95 | 6.01 | 177,800 | 6.01 | | Mar 21, 2013 | 6.00 | 6.08 | 5.95 | 5.99 | 405,300 | 5.99 | | Mar 20, 2013 | 5.95 | 6.14 | 5.91 | 6.08 | 246,600 | 6.08 | | Mar 19, 2013 | 5.97 | 6.03 | 5.83 | 5.88 | 313,200 | 5.88 | | Mar 18, 2013 | 5.87 | 6.04 | 5.86 | 5.92 | 212,800 | 5.92 | | Mar 15, 2013 | 6.10 | 6.23 | 5.98 | 6.00 | 453,500 | 6.00 | | Mar 14, 2013 | 6.05 | 6.13 | 6.00 | 6.09 | 192,600 | 6.09 | | Mar 13, 2013 | 5.82 | 6.04 | 5.75 | 6.01 | 242,600 | 6.01 | | Mar 12, 2013 | 6.05 | 6.05 | 5.78 | 5.83 | 340,900 | 5.83 | | Mar 11, 2013 | 6.09 | 6.16 | 6.00 | 6.06 | 193,500 | 6.06 | | Mar 8, 2013 | 6.22 | 6.22 | 5.97 | 6.09 | 404,500 | 6.09 | | Mar 7, 2013 | 6.19 | 6.19 | 6.05 | 6.16 | 383,600 | 6.16 | | Mar 6, 2013 | 6.28 | 6.28 | 6.01 | 6.17 | 377,500 | 6.17 | | Mar 5, 2013 | 6.17 | 6.29 | 6.07 | 6.27 | 433,500 | 6.27 | | Mar 4, 2013 | 6.00 | 6.23 | 5.92 | 6.14 | 499,600 | 6.14 | | Mar 1, 2013 | 5.96 | 6.10 | 5.82 | 6.04 | 362,300 | 6.04 | | Feb 28, 2013 | 5.98 | 6.12 | 5.78 | 6.05 | 457,400 | 6.05 | | Feb 27, 2013 | 5.87 | 6.10 | 5.82 | 6.01 | 683,100 | 6.01 | | Feb 26, 2013 | 5.70 | 5.89 | 5.44 | 5.87 | 724,900 | 5.87 | | Feb 25, 2013 | 6.00 | 6.01 | 5.58 | 5.61 | 654,000 | 5.61 | | Feb 22, 2013 | 5.69 | 6.03 | 5.13 | 5.93 | 1,207,900 | 5.93 | | Feb 21, 2013 | 6.00 | 6.00 | 5.42 | 5.58 | 663,400 | 5.58 | | Feb 20, 2013 | 6.04 | 6.12 | 5.98 | 6.00 | 443,300 | 6.00 | |
* Close price adjusted for dividends and splits. |
|
0.10(1.45%) 4:00PM EDT
Download to Spreadsheet