| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 7.10 | 8.04 | 7.00 | 7.84 | 2,932,600 | 7.84 | | May 16, 2013 | 7.38 | 7.48 | 6.90 | 7.08 | 1,670,200 | 7.08 | | May 15, 2013 | 7.75 | 7.98 | 7.23 | 7.26 | 2,951,100 | 7.26 | | May 14, 2013 | 7.00 | 7.50 | 6.87 | 7.37 | 1,758,700 | 7.37 | | May 13, 2013 | 6.81 | 7.99 | 6.81 | 7.27 | 5,003,900 | 7.27 | | May 10, 2013 | 5.65 | 6.74 | 5.65 | 6.74 | 3,261,000 | 6.74 | | May 9, 2013 | 5.30 | 5.65 | 5.25 | 5.60 | 633,600 | 5.60 | | May 8, 2013 | 5.35 | 5.40 | 5.18 | 5.29 | 942,500 | 5.29 | | May 7, 2013 | 5.70 | 5.75 | 5.42 | 5.46 | 586,900 | 5.46 | | May 6, 2013 | 5.58 | 5.88 | 5.48 | 5.80 | 779,600 | 5.80 | | May 3, 2013 | 5.70 | 5.87 | 5.50 | 5.58 | 1,092,100 | 5.58 | | May 2, 2013 | 5.36 | 5.80 | 5.16 | 5.79 | 1,350,900 | 5.79 | | May 1, 2013 | 5.56 | 5.59 | 5.10 | 5.15 | 1,264,500 | 5.15 | | Apr 30, 2013 | 5.87 | 6.09 | 5.34 | 5.63 | 2,194,500 | 5.63 | | Apr 29, 2013 | 5.32 | 6.09 | 5.30 | 5.84 | 2,671,200 | 5.84 | | Apr 26, 2013 | 4.65 | 5.50 | 4.61 | 5.38 | 2,791,400 | 5.38 | | Apr 25, 2013 | 4.48 | 4.85 | 4.45 | 4.67 | 850,400 | 4.67 | | Apr 24, 2013 | 4.25 | 4.57 | 4.25 | 4.44 | 866,500 | 4.44 | | Apr 23, 2013 | 4.10 | 4.39 | 4.00 | 4.25 | 1,056,000 | 4.25 | | Apr 22, 2013 | 4.04 | 4.15 | 4.01 | 4.07 | 291,300 | 4.07 | | Apr 19, 2013 | 3.82 | 4.18 | 3.81 | 4.03 | 391,300 | 4.03 | | Apr 18, 2013 | 3.75 | 3.88 | 3.70 | 3.82 | 251,400 | 3.82 | | Apr 17, 2013 | 3.77 | 3.83 | 3.64 | 3.72 | 249,900 | 3.72 | | Apr 16, 2013 | 3.74 | 3.87 | 3.71 | 3.77 | 222,800 | 3.77 | | Apr 15, 2013 | 4.03 | 4.03 | 3.66 | 3.71 | 649,900 | 3.71 | | Apr 12, 2013 | 4.15 | 4.20 | 3.98 | 4.07 | 258,300 | 4.07 | | Apr 11, 2013 | 4.10 | 4.33 | 4.04 | 4.10 | 710,000 | 4.10 | | Apr 10, 2013 | 4.10 | 4.24 | 4.01 | 4.09 | 663,100 | 4.09 | | Apr 9, 2013 | 3.89 | 4.28 | 3.73 | 4.19 | 1,871,900 | 4.19 | | Apr 8, 2013 | 3.52 | 3.81 | 3.47 | 3.80 | 685,100 | 3.80 | | Apr 5, 2013 | 3.30 | 3.50 | 3.23 | 3.47 | 425,000 | 3.47 | | Apr 4, 2013 | 3.36 | 3.44 | 3.28 | 3.35 | 258,700 | 3.35 | | Apr 3, 2013 | 3.21 | 3.34 | 3.16 | 3.34 | 288,700 | 3.34 | | Apr 2, 2013 | 3.52 | 3.52 | 3.17 | 3.24 | 424,100 | 3.24 | | Apr 1, 2013 | 3.49 | 3.52 | 3.27 | 3.30 | 356,200 | 3.30 | | Mar 28, 2013 | 3.46 | 3.52 | 3.40 | 3.46 | 284,200 | 3.46 | | Mar 27, 2013 | 3.40 | 3.49 | 3.32 | 3.49 | 366,200 | 3.49 | | Mar 26, 2013 | 3.24 | 3.36 | 3.22 | 3.36 | 392,300 | 3.36 | | Mar 25, 2013 | 3.40 | 3.40 | 3.21 | 3.24 | 533,800 | 3.24 | | Mar 22, 2013 | 3.47 | 3.49 | 3.31 | 3.41 | 620,500 | 3.41 | | Mar 21, 2013 | 3.65 | 3.75 | 3.45 | 3.47 | 512,000 | 3.47 | | Mar 20, 2013 | 3.41 | 3.69 | 3.37 | 3.64 | 689,200 | 3.64 | | Mar 19, 2013 | 3.33 | 3.49 | 3.33 | 3.40 | 440,400 | 3.40 | | Mar 18, 2013 | 3.47 | 3.49 | 3.31 | 3.35 | 693,100 | 3.35 | | Mar 15, 2013 | 3.50 | 3.61 | 3.37 | 3.50 | 973,600 | 3.50 | | Mar 14, 2013 | 3.70 | 3.70 | 3.33 | 3.53 | 999,100 | 3.53 | | Mar 13, 2013 | 3.60 | 3.72 | 3.53 | 3.67 | 1,132,300 | 3.67 | | Mar 12, 2013 | 3.14 | 3.50 | 3.14 | 3.47 | 1,150,800 | 3.47 | | Mar 11, 2013 | 3.59 | 3.65 | 3.12 | 3.15 | 2,544,800 | 3.15 | | Mar 8, 2013 | 3.72 | 3.78 | 3.63 | 3.73 | 492,000 | 3.73 | | Mar 7, 2013 | 3.79 | 3.84 | 3.71 | 3.71 | 409,900 | 3.71 | | Mar 6, 2013 | 3.75 | 3.83 | 3.70 | 3.78 | 516,200 | 3.78 | | Mar 5, 2013 | 3.75 | 3.82 | 3.68 | 3.73 | 396,100 | 3.73 | | Mar 4, 2013 | 3.78 | 3.90 | 3.69 | 3.70 | 507,100 | 3.70 | | Mar 1, 2013 | 3.82 | 4.02 | 3.78 | 3.85 | 555,800 | 3.85 | | Feb 28, 2013 | 4.03 | 4.22 | 3.95 | 4.01 | 452,600 | 4.01 | | Feb 27, 2013 | 3.95 | 4.09 | 3.84 | 4.07 | 550,100 | 4.07 | | Feb 26, 2013 | 4.20 | 4.25 | 3.76 | 4.08 | 1,041,500 | 4.08 | | Feb 25, 2013 | 4.61 | 4.68 | 4.12 | 4.15 | 770,900 | 4.15 | | Feb 22, 2013 | 4.42 | 4.59 | 4.35 | 4.52 | 638,600 | 4.52 | | Feb 21, 2013 | 4.88 | 4.88 | 4.09 | 4.35 | 1,727,100 | 4.35 | | Feb 20, 2013 | 5.05 | 5.08 | 4.81 | 4.92 | 617,300 | 4.92 | | Feb 19, 2013 | 5.06 | 5.15 | 4.83 | 4.99 | 1,032,300 | 4.99 | | Feb 15, 2013 | 5.10 | 5.10 | 4.95 | 5.00 | 453,400 | 5.00 | | Feb 14, 2013 | 4.99 | 5.13 | 4.85 | 5.00 | 990,300 | 5.00 | | Feb 13, 2013 | 5.05 | 5.11 | 4.85 | 4.93 | 539,500 | 4.93 | |
* Close price adjusted for dividends and splits. |
|
0.76(10.73%) May 17, 4:00PM EDT|After Hours
:
7.80 
Download to Spreadsheet