| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 20, 2013 | 7.83 | 8.24 | 7.75 | 7.86 | 174,400 | 7.86 | | May 17, 2013 | 7.79 | 7.88 | 7.59 | 7.75 | 24,600 | 7.75 | | May 16, 2013 | 7.57 | 7.88 | 7.55 | 7.71 | 46,300 | 7.71 | | May 15, 2013 | 7.40 | 7.58 | 7.36 | 7.57 | 41,100 | 7.57 | | May 14, 2013 | 7.59 | 7.60 | 7.36 | 7.45 | 37,200 | 7.45 | | May 13, 2013 | 7.42 | 7.65 | 7.33 | 7.53 | 45,500 | 7.53 | | May 10, 2013 | 7.42 | 7.60 | 7.41 | 7.52 | 28,900 | 7.52 | | May 9, 2013 | 7.54 | 7.71 | 7.28 | 7.50 | 61,600 | 7.50 | | May 8, 2013 | 7.45 | 7.52 | 7.28 | 7.50 | 44,200 | 7.50 | | May 7, 2013 | 7.62 | 7.62 | 7.35 | 7.45 | 59,400 | 7.45 | | May 6, 2013 | 7.75 | 7.89 | 7.66 | 7.69 | 88,500 | 7.69 | | May 3, 2013 | 7.25 | 7.71 | 7.25 | 7.66 | 153,600 | 7.66 | | May 2, 2013 | 7.29 | 7.40 | 7.16 | 7.23 | 65,500 | 7.23 | | May 1, 2013 | 7.04 | 7.22 | 6.97 | 7.22 | 52,000 | 7.22 | | Apr 30, 2013 | 6.95 | 7.09 | 6.85 | 7.03 | 41,000 | 7.03 | | Apr 29, 2013 | 6.55 | 7.18 | 6.41 | 6.96 | 125,700 | 6.96 | | Apr 26, 2013 | 6.45 | 6.64 | 6.17 | 6.48 | 63,700 | 6.48 | | Apr 25, 2013 | 6.20 | 6.62 | 6.04 | 6.44 | 100,500 | 6.44 | | Apr 24, 2013 | 6.10 | 6.10 | 6.00 | 6.05 | 8,500 | 6.05 | | Apr 23, 2013 | 5.91 | 6.10 | 5.90 | 6.09 | 21,600 | 6.09 | | Apr 22, 2013 | 5.87 | 5.95 | 5.77 | 5.91 | 12,600 | 5.91 | | Apr 19, 2013 | 5.90 | 5.95 | 5.90 | 5.92 | 11,100 | 5.92 | | Apr 18, 2013 | 5.90 | 5.90 | 5.80 | 5.80 | 4,100 | 5.80 | | Apr 17, 2013 | 5.75 | 5.95 | 5.75 | 5.90 | 31,700 | 5.90 | | Apr 16, 2013 | 5.90 | 5.95 | 5.75 | 5.85 | 7,600 | 5.85 | | Apr 15, 2013 | 5.96 | 6.05 | 5.75 | 5.85 | 12,100 | 5.85 | | Apr 12, 2013 | 6.00 | 6.00 | 5.90 | 5.91 | 7,500 | 5.91 | | Apr 11, 2013 | 6.06 | 6.06 | 5.90 | 5.99 | 7,400 | 5.99 | | Apr 10, 2013 | 5.90 | 6.07 | 5.90 | 6.06 | 26,200 | 6.06 | | Apr 9, 2013 | 6.05 | 6.05 | 5.89 | 5.90 | 21,600 | 5.90 | | Apr 8, 2013 | 5.90 | 5.99 | 5.72 | 5.93 | 30,500 | 5.93 | | Apr 5, 2013 | 5.81 | 5.90 | 5.76 | 5.76 | 20,400 | 5.76 | | Apr 4, 2013 | 6.03 | 6.03 | 5.99 | 5.99 | 2,200 | 5.99 | | Apr 3, 2013 | 6.09 | 6.09 | 5.84 | 5.99 | 19,500 | 5.99 | | Apr 2, 2013 | 6.00 | 6.05 | 5.72 | 6.04 | 45,800 | 6.04 | | Apr 1, 2013 | 6.03 | 6.04 | 5.93 | 6.04 | 15,400 | 6.04 | | Mar 28, 2013 | 5.97 | 6.04 | 5.95 | 6.00 | 21,200 | 6.00 | | Mar 27, 2013 | 5.89 | 5.97 | 5.89 | 5.94 | 900 | 5.94 | | Mar 26, 2013 | 5.99 | 5.99 | 5.83 | 5.96 | 9,800 | 5.96 | | Mar 25, 2013 | 5.99 | 6.00 | 5.75 | 5.96 | 13,000 | 5.96 | | Mar 22, 2013 | 5.90 | 5.98 | 5.90 | 5.98 | 11,100 | 5.98 | | Mar 21, 2013 | 5.90 | 5.94 | 5.87 | 5.91 | 1,600 | 5.91 | | Mar 20, 2013 | 5.89 | 5.95 | 5.66 | 5.85 | 5,300 | 5.85 | | Mar 19, 2013 | 5.97 | 5.98 | 5.58 | 5.84 | 4,100 | 5.84 | | Mar 18, 2013 | 5.89 | 5.97 | 5.85 | 5.90 | 4,400 | 5.90 | | Mar 15, 2013 | 5.92 | 5.98 | 5.86 | 5.90 | 12,400 | 5.90 | | Mar 14, 2013 | 5.94 | 5.96 | 5.83 | 5.95 | 9,800 | 5.95 | | Mar 13, 2013 | 5.95 | 5.95 | 5.81 | 5.94 | 19,600 | 5.94 | | Mar 12, 2013 | 5.89 | 5.94 | 5.84 | 5.88 | 4,800 | 5.88 | | Mar 11, 2013 | 5.94 | 5.96 | 5.80 | 5.90 | 19,200 | 5.90 | | Mar 8, 2013 | 5.99 | 5.99 | 5.80 | 5.96 | 13,100 | 5.96 | | Mar 7, 2013 | 5.97 | 5.98 | 5.81 | 5.90 | 10,200 | 5.90 | | Mar 6, 2013 | 6.10 | 6.18 | 5.84 | 5.85 | 44,300 | 5.85 | | Mar 5, 2013 | 5.91 | 6.35 | 5.91 | 6.01 | 56,800 | 6.01 | | Mar 4, 2013 | 5.70 | 5.90 | 5.69 | 5.84 | 25,700 | 5.84 | | Mar 1, 2013 | 5.52 | 5.70 | 5.52 | 5.70 | 7,300 | 5.70 | | Feb 28, 2013 | 5.65 | 5.70 | 5.53 | 5.53 | 6,700 | 5.53 | | Feb 27, 2013 | 5.59 | 5.72 | 5.54 | 5.54 | 6,600 | 5.54 | | Feb 26, 2013 | 5.52 | 5.70 | 5.50 | 5.69 | 15,000 | 5.69 | | Feb 25, 2013 | 5.55 | 5.55 | 5.45 | 5.46 | 23,200 | 5.46 | | Feb 22, 2013 | 5.60 | 5.62 | 5.42 | 5.50 | 12,100 | 5.50 | | Feb 21, 2013 | 5.55 | 5.65 | 5.45 | 5.60 | 27,600 | 5.60 | | Feb 20, 2013 | 5.50 | 5.59 | 5.50 | 5.53 | 21,200 | 5.53 | | Feb 19, 2013 | 5.40 | 5.54 | 5.40 | 5.50 | 33,300 | 5.50 | | Feb 15, 2013 | 5.25 | 5.50 | 5.25 | 5.41 | 20,900 | 5.41 | | Feb 14, 2013 | 5.19 | 5.47 | 5.16 | 5.30 | 13,800 | 5.30 | |
* Close price adjusted for dividends and splits. |
|
0.12%
Download to Spreadsheet