| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2013 | 5.94 | 6.01 | 5.88 | 6.01 | 828,700 | 6.01 | | May 20, 2013 | 5.88 | 5.96 | 5.87 | 5.92 | 374,900 | 5.92 | | May 17, 2013 | 5.93 | 5.99 | 5.87 | 5.92 | 630,000 | 5.92 | | May 16, 2013 | 5.95 | 5.95 | 5.88 | 5.89 | 198,700 | 5.89 | | May 15, 2013 | 5.99 | 6.08 | 5.94 | 5.94 | 267,000 | 5.94 | | May 14, 2013 | 5.98 | 6.04 | 5.96 | 6.02 | 327,700 | 6.02 | | May 13, 2013 | 6.10 | 6.11 | 5.93 | 5.95 | 621,800 | 5.95 | | May 10, 2013 | 5.95 | 6.13 | 5.83 | 6.09 | 2,315,000 | 6.09 | | May 9, 2013 | 5.73 | 5.95 | 5.70 | 5.94 | 1,083,600 | 5.94 | | May 8, 2013 | 5.71 | 5.77 | 5.70 | 5.75 | 767,800 | 5.75 | | May 7, 2013 | 5.73 | 5.76 | 5.61 | 5.74 | 538,800 | 5.74 | | May 6, 2013 | 5.75 | 5.76 | 5.72 | 5.74 | 352,700 | 5.74 | | May 3, 2013 | 5.74 | 5.75 | 5.72 | 5.73 | 463,100 | 5.73 | | May 2, 2013 | 5.69 | 5.75 | 5.68 | 5.69 | 473,300 | 5.69 | | May 1, 2013 | 5.89 | 5.90 | 5.64 | 5.69 | 1,521,300 | 5.69 | | Apr 30, 2013 | 5.72 | 5.72 | 5.60 | 5.67 | 400,500 | 5.67 | | Apr 29, 2013 | 5.68 | 5.72 | 5.66 | 5.69 | 302,800 | 5.69 | | Apr 26, 2013 | 5.68 | 5.74 | 5.62 | 5.64 | 462,700 | 5.64 | | Apr 25, 2013 | 5.75 | 5.77 | 5.60 | 5.67 | 3,191,500 | 5.67 | | Apr 24, 2013 | 5.49 | 5.59 | 5.49 | 5.54 | 237,600 | 5.54 | | Apr 23, 2013 | 5.51 | 5.61 | 5.49 | 5.51 | 371,000 | 5.51 | | Apr 22, 2013 | 5.59 | 5.61 | 5.45 | 5.51 | 248,400 | 5.51 | | Apr 19, 2013 | 5.51 | 5.60 | 5.51 | 5.56 | 302,000 | 5.56 | | Apr 18, 2013 | 5.45 | 5.60 | 5.43 | 5.52 | 477,800 | 5.52 | | Apr 17, 2013 | 5.47 | 5.53 | 5.37 | 5.43 | 411,100 | 5.43 | | Apr 16, 2013 | 5.45 | 5.52 | 5.39 | 5.49 | 438,200 | 5.49 | | Apr 15, 2013 | 5.61 | 5.63 | 5.40 | 5.40 | 548,100 | 5.40 | | Apr 12, 2013 | 5.60 | 5.64 | 5.54 | 5.62 | 338,800 | 5.62 | | Apr 11, 2013 | 5.65 | 5.73 | 5.63 | 5.63 | 292,600 | 5.63 | | Apr 10, 2013 | 5.61 | 5.71 | 5.61 | 5.67 | 403,300 | 5.67 | | Apr 9, 2013 | 5.66 | 5.69 | 5.61 | 5.61 | 300,800 | 5.61 | | Apr 8, 2013 | 5.68 | 5.68 | 5.58 | 5.64 | 253,600 | 5.64 | | Apr 5, 2013 | 5.63 | 5.70 | 5.63 | 5.67 | 365,300 | 5.67 | | Apr 4, 2013 | 5.63 | 5.70 | 5.61 | 5.70 | 220,400 | 5.70 | | Apr 3, 2013 | 5.69 | 5.72 | 5.62 | 5.64 | 350,500 | 5.64 | | Apr 2, 2013 | 5.70 | 5.76 | 5.67 | 5.70 | 532,900 | 5.70 | | Apr 1, 2013 | 5.75 | 5.81 | 5.59 | 5.64 | 521,700 | 5.64 | | Mar 28, 2013 | 5.79 | 5.83 | 5.77 | 5.78 | 399,900 | 5.78 | | Mar 27, 2013 | 5.76 | 5.81 | 5.74 | 5.77 | 337,400 | 5.77 | | Mar 26, 2013 | 5.81 | 5.81 | 5.70 | 5.78 | 465,500 | 5.78 | | Mar 25, 2013 | 5.80 | 5.81 | 5.75 | 5.78 | 390,400 | 5.78 | | Mar 22, 2013 | 5.75 | 5.84 | 5.74 | 5.77 | 244,600 | 5.77 | | Mar 21, 2013 | 5.75 | 5.80 | 5.71 | 5.75 | 572,300 | 5.75 | | Mar 20, 2013 | 5.78 | 5.80 | 5.69 | 5.80 | 251,400 | 5.80 | | Mar 19, 2013 | 5.74 | 5.82 | 5.69 | 5.74 | 842,300 | 5.74 | | Mar 18, 2013 | 5.74 | 5.82 | 5.72 | 5.74 | 366,700 | 5.74 | | Mar 15, 2013 | 5.82 | 5.84 | 5.76 | 5.80 | 952,600 | 5.80 | | Mar 14, 2013 | 5.83 | 5.86 | 5.78 | 5.81 | 452,400 | 5.81 | | Mar 13, 2013 | 5.70 | 5.83 | 5.69 | 5.80 | 1,270,900 | 5.80 | | Mar 12, 2013 | 5.79 | 5.81 | 5.71 | 5.71 | 350,300 | 5.71 | | Mar 11, 2013 | 5.76 | 5.81 | 5.74 | 5.78 | 331,600 | 5.78 | | Mar 8, 2013 | 5.83 | 5.85 | 5.78 | 5.81 | 401,700 | 5.81 | | Mar 7, 2013 | 5.78 | 5.85 | 5.68 | 5.81 | 362,200 | 5.81 | | Mar 6, 2013 | 5.80 | 5.83 | 5.73 | 5.78 | 890,600 | 5.78 | | Mar 5, 2013 | 5.75 | 5.82 | 5.73 | 5.78 | 1,580,100 | 5.78 | | Mar 4, 2013 | 5.65 | 5.71 | 5.65 | 5.70 | 426,100 | 5.70 | | Mar 1, 2013 | 5.62 | 5.69 | 5.57 | 5.66 | 472,900 | 5.66 | | Feb 28, 2013 | 5.62 | 5.67 | 5.59 | 5.66 | 566,400 | 5.66 | | Feb 27, 2013 | 5.59 | 5.73 | 5.57 | 5.66 | 496,400 | 5.66 | | Feb 26, 2013 | 5.55 | 5.61 | 5.54 | 5.58 | 938,700 | 5.58 | | Feb 25, 2013 | 5.55 | 5.60 | 5.53 | 5.54 | 636,200 | 5.54 | | Feb 22, 2013 | 5.51 | 5.57 | 5.44 | 5.52 | 1,304,300 | 5.52 | | Feb 21, 2013 | 5.22 | 5.73 | 5.22 | 5.52 | 1,017,400 | 5.52 | | Feb 20, 2013 | 5.60 | 5.65 | 5.50 | 5.62 | 896,600 | 5.62 | | Feb 19, 2013 | 5.42 | 5.66 | 5.35 | 5.62 | 1,115,400 | 5.62 | | Feb 15, 2013 | 5.64 | 5.67 | 5.60 | 5.65 | 624,000 | 5.65 | |
* Close price adjusted for dividends and splits. |
|
0.09(1.52%) 4:00PM EDT|After Hours
:
6.01 0.00 (0.00%) 4:25PM EDT
Download to Spreadsheet