| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 9.08 | 9.34 | 8.95 | 9.26 | 59,900 | 9.26 | | May 16, 2013 | 9.65 | 9.65 | 8.86 | 8.94 | 151,700 | 8.94 | | May 15, 2013 | 9.89 | 9.97 | 9.55 | 9.70 | 51,000 | 9.70 | | May 14, 2013 | 10.35 | 10.44 | 9.50 | 9.97 | 136,300 | 9.97 | | May 13, 2013 | 10.05 | 10.67 | 9.99 | 10.30 | 81,400 | 10.30 | | May 10, 2013 | 10.84 | 11.21 | 10.27 | 10.30 | 135,400 | 10.30 | | May 9, 2013 | 10.40 | 10.89 | 10.04 | 10.78 | 147,000 | 10.78 | | May 8, 2013 | 10.14 | 10.40 | 9.75 | 10.40 | 133,400 | 10.40 | | May 7, 2013 | 8.80 | 10.40 | 8.68 | 10.36 | 402,000 | 10.36 | | May 6, 2013 | 8.84 | 8.99 | 8.75 | 8.89 | 61,300 | 8.89 | | May 3, 2013 | 9.13 | 9.23 | 8.75 | 8.81 | 68,100 | 8.81 | | May 2, 2013 | 9.24 | 9.46 | 8.86 | 9.12 | 119,000 | 9.12 | | May 1, 2013 | 9.18 | 9.59 | 8.95 | 9.18 | 58,500 | 9.18 | | Apr 30, 2013 | 9.51 | 9.61 | 8.82 | 9.01 | 118,000 | 9.01 | | Apr 29, 2013 | 8.10 | 9.45 | 8.05 | 9.34 | 426,900 | 9.34 | | Apr 26, 2013 | 8.00 | 8.10 | 7.72 | 8.01 | 105,300 | 8.01 | | Apr 25, 2013 | 8.07 | 8.39 | 7.80 | 7.85 | 67,400 | 7.85 | | Apr 24, 2013 | 8.10 | 8.11 | 7.83 | 8.10 | 84,100 | 8.10 | | Apr 23, 2013 | 8.50 | 8.50 | 7.81 | 8.12 | 158,800 | 8.12 | | Apr 22, 2013 | 7.40 | 8.50 | 7.15 | 8.30 | 206,400 | 8.30 | | Apr 19, 2013 | 7.25 | 7.33 | 7.03 | 7.33 | 16,900 | 7.33 | | Apr 18, 2013 | 7.66 | 7.70 | 7.15 | 7.25 | 45,900 | 7.25 | | Apr 17, 2013 | 7.46 | 7.75 | 7.36 | 7.57 | 65,500 | 7.57 | | Apr 16, 2013 | 7.57 | 7.61 | 7.26 | 7.57 | 54,600 | 7.57 | | Apr 15, 2013 | 7.69 | 7.69 | 7.15 | 7.62 | 93,000 | 7.62 | | Apr 12, 2013 | 7.66 | 7.80 | 7.33 | 7.80 | 46,100 | 7.80 | | Apr 11, 2013 | 7.56 | 8.05 | 7.33 | 7.71 | 126,500 | 7.71 | | Apr 10, 2013 | 7.16 | 7.71 | 7.10 | 7.59 | 225,200 | 7.59 | | Apr 9, 2013 | 7.25 | 7.25 | 6.60 | 6.93 | 117,000 | 6.93 | | Apr 8, 2013 | 7.71 | 7.72 | 7.00 | 7.30 | 175,600 | 7.30 | | Apr 5, 2013 | 8.11 | 8.13 | 7.52 | 7.67 | 98,600 | 7.67 | | Apr 4, 2013 | 7.99 | 8.19 | 7.76 | 8.04 | 221,200 | 8.04 | | Apr 3, 2013 | 7.75 | 8.20 | 7.44 | 7.92 | 345,800 | 7.92 | | Apr 2, 2013 | 6.93 | 8.19 | 6.93 | 7.75 | 629,000 | 7.75 | | Apr 1, 2013 | 7.12 | 7.12 | 6.57 | 6.90 | 139,400 | 6.90 | | Mar 28, 2013 | 6.70 | 7.20 | 6.70 | 7.11 | 223,700 | 7.11 | | Mar 27, 2013 | 6.78 | 6.78 | 6.50 | 6.77 | 46,600 | 6.77 | | Mar 26, 2013 | 6.98 | 6.98 | 6.60 | 6.69 | 28,800 | 6.69 | | Mar 25, 2013 | 7.10 | 7.28 | 6.80 | 6.95 | 72,200 | 6.95 | | Mar 22, 2013 | 6.82 | 7.09 | 6.71 | 7.02 | 55,700 | 7.02 | | Mar 21, 2013 | 6.48 | 6.95 | 6.48 | 6.79 | 110,400 | 6.79 | | Mar 20, 2013 | 6.58 | 6.72 | 6.36 | 6.49 | 45,100 | 6.49 | | Mar 19, 2013 | 6.57 | 6.57 | 6.13 | 6.50 | 113,100 | 6.50 | | Mar 18, 2013 | 6.23 | 6.63 | 6.22 | 6.49 | 115,400 | 6.49 | | Mar 15, 2013 | 6.77 | 6.89 | 6.13 | 6.34 | 122,400 | 6.34 | | Mar 14, 2013 | 7.20 | 7.33 | 6.60 | 6.77 | 121,700 | 6.77 | | Mar 13, 2013 | 7.00 | 7.38 | 6.59 | 7.13 | 359,200 | 7.13 | | Mar 12, 2013 | 5.86 | 7.51 | 5.80 | 6.90 | 969,400 | 6.90 | | Mar 11, 2013 | 5.04 | 5.80 | 5.01 | 5.79 | 164,800 | 5.79 | | Mar 8, 2013 | 4.94 | 5.06 | 4.90 | 5.04 | 33,500 | 5.04 | | Mar 7, 2013 | 4.98 | 5.08 | 4.89 | 5.00 | 30,300 | 5.00 | | Mar 6, 2013 | 5.08 | 5.19 | 4.75 | 4.91 | 96,000 | 4.91 | | Mar 5, 2013 | 5.33 | 5.33 | 5.01 | 5.11 | 34,100 | 5.11 | | Mar 4, 2013 | 5.02 | 5.36 | 5.02 | 5.36 | 48,200 | 5.36 | | Mar 1, 2013 | 4.95 | 5.14 | 4.90 | 5.10 | 34,700 | 5.10 | | Feb 28, 2013 | 5.05 | 5.10 | 4.90 | 4.91 | 34,900 | 4.91 | | Feb 27, 2013 | 5.02 | 5.09 | 4.96 | 5.04 | 37,400 | 5.04 | | Feb 26, 2013 | 5.07 | 5.10 | 4.94 | 5.01 | 16,600 | 5.01 | | Feb 25, 2013 | 5.31 | 5.33 | 4.85 | 5.09 | 81,200 | 5.09 | | Feb 22, 2013 | 5.09 | 5.45 | 4.82 | 5.10 | 115,000 | 5.10 | | Feb 21, 2013 | 4.92 | 5.46 | 4.84 | 5.15 | 30,200 | 5.15 | | Feb 20, 2013 | 4.88 | 4.92 | 4.82 | 4.92 | 30,200 | 4.92 | | Feb 19, 2013 | 5.12 | 5.12 | 4.83 | 5.05 | 108,200 | 5.05 | | Feb 15, 2013 | 5.00 | 5.43 | 4.87 | 5.17 | 88,900 | 5.17 | | Feb 14, 2013 | 4.65 | 5.00 | 4.60 | 5.00 | 73,600 | 5.00 | | Feb 13, 2013 | 4.50 | 4.70 | 4.50 | 4.60 | 24,700 | 4.60 | |
* Close price adjusted for dividends and splits. |
|
0.32(3.58%) May 17, 4:00PM EDT
Download to Spreadsheet