| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 5.35 | 5.44 | 5.33 | 5.44 | 5,359,000 | 5.44 | | May 22, 2013 | 5.45 | 5.52 | 5.39 | 5.43 | 10,382,000 | 5.43 | | May 21, 2013 | 5.56 | 5.59 | 5.43 | 5.49 | 9,580,700 | 5.49 | | May 20, 2013 | 5.51 | 5.62 | 5.48 | 5.61 | 5,152,000 | 5.61 | | May 17, 2013 | 5.50 | 5.63 | 5.42 | 5.54 | 15,495,100 | 5.54 | | May 16, 2013 | 5.66 | 5.76 | 5.60 | 5.74 | 10,652,200 | 5.74 | | May 15, 2013 | 5.64 | 5.64 | 5.56 | 5.62 | 10,245,000 | 5.62 | | May 14, 2013 | 5.62 | 5.70 | 5.57 | 5.67 | 6,330,200 | 5.67 | | May 13, 2013 | 5.63 | 5.67 | 5.59 | 5.59 | 9,640,500 | 5.59 | | May 10, 2013 | 5.62 | 5.67 | 5.60 | 5.63 | 6,290,500 | 5.63 | | May 9, 2013 | 5.64 | 5.65 | 5.58 | 5.59 | 4,786,400 | 5.59 | | May 8, 2013 | 5.37 | 5.64 | 5.37 | 5.61 | 9,842,000 | 5.61 | | May 7, 2013 | 5.34 | 5.43 | 5.29 | 5.41 | 14,591,400 | 5.41 | | May 6, 2013 | 5.23 | 5.37 | 5.23 | 5.30 | 16,771,000 | 5.30 | | May 3, 2013 | 5.27 | 5.31 | 5.19 | 5.25 | 11,419,400 | 5.25 | | May 2, 2013 | 5.51 | 5.52 | 5.14 | 5.26 | 30,095,300 | 5.26 | | May 1, 2013 | 5.82 | 5.84 | 5.46 | 5.58 | 17,589,300 | 5.58 | | Apr 30, 2013 | 5.77 | 5.82 | 5.69 | 5.82 | 15,839,700 | 5.82 | | Apr 29, 2013 | 5.82 | 5.89 | 5.76 | 5.79 | 6,748,900 | 5.79 | | Apr 26, 2013 | 5.84 | 5.86 | 5.78 | 5.82 | 3,061,000 | 5.82 | | Apr 25, 2013 | 5.75 | 5.88 | 5.74 | 5.87 | 4,523,300 | 5.87 | | Apr 24, 2013 | 5.72 | 5.81 | 5.71 | 5.74 | 2,907,100 | 5.74 | | Apr 23, 2013 | 5.62 | 5.76 | 5.62 | 5.75 | 3,266,100 | 5.75 | | Apr 22, 2013 | 5.60 | 5.63 | 5.52 | 5.62 | 3,459,300 | 5.62 | | Apr 19, 2013 | 5.60 | 5.64 | 5.55 | 5.59 | 4,715,700 | 5.59 | | Apr 18, 2013 | 5.56 | 5.65 | 5.54 | 5.61 | 5,962,600 | 5.61 | | Apr 17, 2013 | 5.65 | 5.68 | 5.56 | 5.59 | 12,841,900 | 5.59 | | Apr 16, 2013 | 5.62 | 5.69 | 5.60 | 5.66 | 4,162,200 | 5.66 | | Apr 15, 2013 | 5.61 | 5.75 | 5.59 | 5.60 | 5,789,800 | 5.60 | | Apr 12, 2013 | 5.63 | 5.69 | 5.60 | 5.66 | 2,918,900 | 5.66 | | Apr 11, 2013 | 5.65 | 5.70 | 5.60 | 5.65 | 3,058,300 | 5.65 | | Apr 10, 2013 | 5.60 | 5.69 | 5.60 | 5.67 | 2,067,600 | 5.67 | | Apr 9, 2013 | 5.61 | 5.69 | 5.57 | 5.60 | 3,865,300 | 5.60 | | Apr 8, 2013 | 5.45 | 5.66 | 5.42 | 5.65 | 8,194,200 | 5.65 | | Apr 5, 2013 | 5.47 | 5.51 | 5.38 | 5.44 | 6,508,300 | 5.44 | | Apr 4, 2013 | 5.50 | 5.59 | 5.47 | 5.56 | 2,548,100 | 5.56 | | Apr 3, 2013 | 5.58 | 5.63 | 5.50 | 5.51 | 3,182,700 | 5.51 | | Apr 2, 2013 | 5.71 | 5.72 | 5.55 | 5.56 | 2,194,400 | 5.56 | | Apr 1, 2013 | 5.75 | 5.76 | 5.62 | 5.66 | 2,972,800 | 5.66 | | Mar 28, 2013 | 5.78 | 5.84 | 5.69 | 5.77 | 2,126,000 | 5.77 | | Mar 27, 2013 | 5.73 | 5.83 | 5.64 | 5.79 | 6,705,000 | 5.79 | | Mar 26, 2013 | 5.75 | 5.77 | 5.71 | 5.75 | 7,761,700 | 5.75 | | Mar 25, 2013 | 5.78 | 5.83 | 5.75 | 5.76 | 3,037,900 | 5.76 | | Mar 22, 2013 | 5.89 | 5.89 | 5.78 | 5.79 | 1,849,100 | 5.79 | | Mar 21, 2013 | 5.90 | 5.93 | 5.83 | 5.88 | 2,310,700 | 5.88 | | Mar 20, 2013 | 5.96 | 6.00 | 5.90 | 5.91 | 3,209,900 | 5.91 | | Mar 19, 2013 | 5.97 | 5.98 | 5.91 | 5.95 | 4,032,200 | 5.95 | | Mar 18, 2013 | 5.97 | 6.02 | 5.92 | 5.98 | 2,450,800 | 5.98 | | Mar 15, 2013 | 6.08 | 6.11 | 5.99 | 6.05 | 3,412,100 | 6.05 | | Mar 14, 2013 | 6.14 | 6.15 | 6.07 | 6.08 | 4,554,100 | 6.08 | | Mar 13, 2013 | 5.96 | 6.14 | 5.89 | 6.13 | 8,366,100 | 6.13 | | Mar 12, 2013 | 5.97 | 6.00 | 5.84 | 5.94 | 4,315,800 | 5.94 | | Mar 11, 2013 | 5.89 | 6.00 | 5.86 | 6.00 | 3,313,700 | 6.00 | | Mar 8, 2013 | 5.92 | 5.94 | 5.85 | 5.92 | 2,788,900 | 5.92 | | Mar 7, 2013 | 5.90 | 5.96 | 5.85 | 5.86 | 5,054,200 | 5.86 | | Mar 6, 2013 | 5.82 | 5.94 | 5.80 | 5.87 | 5,635,600 | 5.87 | | Mar 5, 2013 | 5.72 | 5.81 | 5.71 | 5.78 | 4,717,700 | 5.78 | | Mar 4, 2013 | 5.62 | 5.71 | 5.60 | 5.68 | 5,056,100 | 5.68 | | Mar 1, 2013 | 5.59 | 5.66 | 5.55 | 5.65 | 3,283,300 | 5.65 | | Feb 28, 2013 | 5.59 | 5.74 | 5.58 | 5.61 | 4,497,500 | 5.61 | | Feb 27, 2013 | 5.54 | 5.63 | 5.45 | 5.62 | 5,386,500 | 5.62 | | Feb 26, 2013 | 5.68 | 5.73 | 5.50 | 5.54 | 6,905,600 | 5.54 | | Feb 25, 2013 | 5.80 | 5.80 | 5.65 | 5.68 | 5,827,500 | 5.68 | | Feb 22, 2013 | 5.76 | 5.80 | 5.71 | 5.73 | 5,138,400 | 5.73 | | Feb 21, 2013 | 5.84 | 5.88 | 5.68 | 5.70 | 8,269,500 | 5.70 | | Feb 20, 2013 | 5.99 | 6.00 | 5.84 | 5.84 | 4,634,500 | 5.84 | |
* Close price adjusted for dividends and splits. |
|
0.01(0.18%) May 23, 4:00PM EDT|After Hours
:
5.43 
Download to Spreadsheet