| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 5.31 | 5.57 | 5.24 | 5.29 | 163,900 | 5.29 | | May 21, 2013 | 5.25 | 5.31 | 5.13 | 5.29 | 110,200 | 5.29 | | May 20, 2013 | 5.25 | 5.28 | 5.18 | 5.25 | 81,800 | 5.25 | | May 17, 2013 | 5.19 | 5.30 | 5.16 | 5.26 | 99,500 | 5.26 | | May 16, 2013 | 5.26 | 5.26 | 5.10 | 5.18 | 45,900 | 5.18 | | May 15, 2013 | 5.19 | 5.30 | 5.18 | 5.28 | 97,800 | 5.28 | | May 14, 2013 | 5.09 | 5.21 | 5.02 | 5.19 | 61,200 | 5.19 | | May 13, 2013 | 5.21 | 5.21 | 5.02 | 5.08 | 15,400 | 5.08 | | May 10, 2013 | 5.27 | 5.28 | 5.17 | 5.21 | 99,800 | 5.21 | | May 9, 2013 | 5.14 | 5.25 | 5.02 | 5.21 | 56,700 | 5.21 | | May 8, 2013 | 5.20 | 5.20 | 4.88 | 5.16 | 205,400 | 5.16 | | May 7, 2013 | 5.30 | 5.37 | 5.18 | 5.24 | 83,700 | 5.24 | | May 6, 2013 | 5.20 | 5.27 | 5.13 | 5.14 | 46,200 | 5.14 | | May 3, 2013 | 4.97 | 5.24 | 4.97 | 5.17 | 67,500 | 5.17 | | May 2, 2013 | 4.88 | 4.99 | 4.82 | 4.90 | 51,000 | 4.90 | | May 1, 2013 | 4.95 | 5.00 | 4.83 | 4.84 | 264,400 | 4.84 | | Apr 30, 2013 | 4.96 | 5.02 | 4.96 | 5.00 | 79,600 | 5.00 | | Apr 29, 2013 | 4.91 | 5.02 | 4.91 | 4.99 | 89,000 | 4.99 | | Apr 26, 2013 | 4.91 | 4.96 | 4.80 | 4.88 | 72,700 | 4.88 | | Apr 25, 2013 | 4.84 | 4.98 | 4.81 | 4.91 | 68,600 | 4.91 | | Apr 24, 2013 | 4.89 | 4.91 | 4.82 | 4.82 | 60,700 | 4.82 | | Apr 23, 2013 | 4.75 | 5.07 | 4.75 | 4.87 | 66,900 | 4.87 | | Apr 22, 2013 | 4.91 | 4.91 | 4.62 | 4.68 | 64,500 | 4.68 | | Apr 19, 2013 | 4.73 | 4.95 | 4.67 | 4.89 | 44,800 | 4.89 | | Apr 18, 2013 | 4.73 | 4.85 | 4.71 | 4.74 | 58,100 | 4.74 | | Apr 17, 2013 | 4.74 | 4.80 | 4.59 | 4.74 | 87,300 | 4.74 | | Apr 16, 2013 | 4.90 | 4.90 | 4.60 | 4.75 | 193,000 | 4.75 | | Apr 15, 2013 | 5.16 | 5.16 | 4.79 | 4.85 | 161,200 | 4.85 | | Apr 12, 2013 | 5.26 | 5.32 | 5.12 | 5.14 | 88,800 | 5.14 | | Apr 11, 2013 | 5.33 | 5.36 | 5.26 | 5.30 | 54,700 | 5.30 | | Apr 10, 2013 | 5.21 | 5.40 | 5.16 | 5.35 | 137,600 | 5.35 | | Apr 9, 2013 | 5.47 | 5.47 | 5.24 | 5.25 | 49,700 | 5.25 | | Apr 8, 2013 | 5.47 | 5.47 | 5.31 | 5.42 | 107,100 | 5.42 | | Apr 5, 2013 | 5.45 | 5.57 | 5.45 | 5.48 | 140,400 | 5.48 | | Apr 4, 2013 | 5.50 | 5.55 | 5.33 | 5.55 | 209,200 | 5.55 | | Apr 3, 2013 | 5.42 | 5.49 | 5.35 | 5.46 | 79,300 | 5.46 | | Apr 2, 2013 | 5.38 | 5.60 | 5.30 | 5.42 | 354,900 | 5.42 | | Apr 1, 2013 | 5.30 | 5.37 | 5.00 | 5.35 | 168,200 | 5.35 | | Mar 28, 2013 | 5.42 | 5.44 | 5.30 | 5.31 | 109,300 | 5.31 | | Mar 27, 2013 | 5.47 | 5.52 | 5.27 | 5.40 | 88,900 | 5.40 | | Mar 26, 2013 | 5.53 | 5.53 | 5.39 | 5.50 | 226,400 | 5.50 | | Mar 25, 2013 | 5.50 | 5.60 | 5.38 | 5.47 | 320,500 | 5.47 | | Mar 22, 2013 | 5.16 | 5.52 | 5.16 | 5.50 | 187,000 | 5.50 | | Mar 21, 2013 | 5.58 | 5.68 | 5.55 | 5.59 | 182,300 | 5.59 | | Mar 20, 2013 | 5.74 | 5.74 | 5.56 | 5.62 | 191,800 | 5.62 | | Mar 19, 2013 | 5.85 | 5.92 | 5.58 | 5.65 | 249,900 | 5.65 | | Mar 18, 2013 | 5.86 | 6.00 | 5.86 | 5.93 | 63,200 | 5.93 | | Mar 15, 2013 | 6.05 | 6.07 | 5.85 | 5.98 | 191,900 | 5.98 | | Mar 14, 2013 | 6.00 | 6.09 | 5.90 | 6.04 | 37,900 | 6.04 | | Mar 13, 2013 | 5.94 | 6.10 | 5.93 | 6.01 | 61,500 | 6.01 | | Mar 12, 2013 | 6.09 | 6.18 | 5.89 | 5.96 | 47,300 | 5.96 | | Mar 11, 2013 | 6.03 | 6.23 | 5.90 | 6.07 | 92,100 | 6.07 | | Mar 8, 2013 | 6.20 | 6.20 | 6.00 | 6.06 | 116,700 | 6.06 | | Mar 7, 2013 | 5.75 | 6.16 | 5.75 | 6.12 | 89,200 | 6.12 | | Mar 6, 2013 | 5.81 | 5.81 | 5.64 | 5.73 | 124,000 | 5.73 | | Mar 5, 2013 | 6.00 | 6.03 | 5.78 | 5.81 | 94,000 | 5.81 | | Mar 4, 2013 | 5.71 | 6.02 | 5.68 | 5.95 | 113,800 | 5.95 | | Mar 1, 2013 | 5.64 | 5.86 | 5.60 | 5.71 | 109,100 | 5.71 | | Feb 28, 2013 | 5.68 | 5.83 | 5.67 | 5.69 | 118,100 | 5.69 | | Feb 27, 2013 | 5.65 | 5.76 | 5.59 | 5.69 | 76,700 | 5.69 | | Feb 26, 2013 | 5.57 | 5.76 | 5.51 | 5.66 | 106,800 | 5.66 | | Feb 25, 2013 | 5.56 | 5.66 | 5.54 | 5.55 | 135,200 | 5.55 | | Feb 22, 2013 | 5.55 | 5.60 | 5.49 | 5.52 | 226,500 | 5.52 | | Feb 21, 2013 | 5.53 | 5.67 | 5.45 | 5.50 | 80,400 | 5.50 | | Feb 20, 2013 | 5.91 | 5.98 | 5.53 | 5.54 | 80,100 | 5.54 | | Feb 19, 2013 | 5.56 | 5.89 | 5.53 | 5.89 | 154,900 | 5.89 | |
* Close price adjusted for dividends and splits. |
|
0.09(1.70%) 4:00PM EDT|After Hours
:
5.20 0.00 (0.00%) 4:37PM EDT
Download to Spreadsheet