| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 4.99 | 5.12 | 4.92 | 4.92 | 12,000 | 4.92 | | May 23, 2013 | 5.05 | 5.10 | 4.99 | 5.01 | 7,500 | 5.01 | | May 22, 2013 | 5.14 | 5.16 | 5.01 | 5.07 | 10,700 | 5.07 | | May 21, 2013 | 5.15 | 5.17 | 5.04 | 5.09 | 8,500 | 5.09 | | May 20, 2013 | 5.19 | 5.19 | 5.05 | 5.16 | 8,900 | 5.16 | | May 17, 2013 | 5.04 | 5.21 | 4.92 | 5.15 | 7,700 | 5.15 | | May 16, 2013 | 5.05 | 5.05 | 4.97 | 5.05 | 19,600 | 5.05 | | May 15, 2013 | 5.07 | 5.23 | 5.00 | 5.13 | 161,300 | 5.13 | | May 14, 2013 | 5.12 | 5.31 | 4.97 | 5.09 | 23,700 | 5.09 | | May 13, 2013 | 5.16 | 5.34 | 5.16 | 5.29 | 3,200 | 5.29 | | May 10, 2013 | 5.18 | 5.35 | 5.08 | 5.20 | 32,900 | 5.20 | | May 9, 2013 | 5.34 | 5.44 | 5.22 | 5.22 | 4,300 | 5.22 | | May 8, 2013 | 5.34 | 5.45 | 5.23 | 5.44 | 5,400 | 5.44 | | May 7, 2013 | 5.35 | 5.49 | 5.35 | 5.39 | 1,800 | 5.39 | | May 6, 2013 | 5.50 | 5.59 | 5.29 | 5.47 | 25,600 | 5.47 | | May 3, 2013 | 5.60 | 5.66 | 5.50 | 5.59 | 23,900 | 5.59 | | May 2, 2013 | 5.52 | 5.80 | 5.52 | 5.69 | 9,600 | 5.69 | | May 1, 2013 | 5.69 | 5.90 | 5.57 | 5.90 | 10,100 | 5.90 | | Apr 30, 2013 | 5.57 | 5.90 | 5.46 | 5.84 | 14,600 | 5.84 | | Apr 29, 2013 | 5.84 | 5.84 | 5.42 | 5.68 | 9,300 | 5.68 | | Apr 26, 2013 | 5.64 | 5.84 | 5.45 | 5.84 | 8,600 | 5.84 | | Apr 25, 2013 | 5.74 | 5.84 | 5.61 | 5.63 | 6,000 | 5.63 | | Apr 24, 2013 | 5.72 | 5.72 | 5.72 | 5.72 | 300 | 5.72 | | Apr 23, 2013 | 5.80 | 5.85 | 5.66 | 5.79 | 10,900 | 5.79 | | Apr 22, 2013 | 5.79 | 5.82 | 5.61 | 5.73 | 4,200 | 5.73 | | Apr 19, 2013 | 5.85 | 5.91 | 5.67 | 5.72 | 3,200 | 5.72 | | Apr 18, 2013 | 5.79 | 5.90 | 5.73 | 5.85 | 1,400 | 5.85 | | Apr 17, 2013 | 5.77 | 5.86 | 5.67 | 5.82 | 11,000 | 5.82 | | Apr 16, 2013 | 5.85 | 5.90 | 5.77 | 5.87 | 2,600 | 5.87 | | Apr 15, 2013 | 5.67 | 5.94 | 5.62 | 5.91 | 4,000 | 5.91 | | Apr 12, 2013 | 5.90 | 5.90 | 5.90 | 5.90 | 100 | 5.90 | | Apr 11, 2013 | 5.83 | 5.90 | 5.83 | 5.90 | 200 | 5.90 | | Apr 10, 2013 | 5.76 | 5.92 | 5.75 | 5.87 | 4,500 | 5.87 | | Apr 9, 2013 | 5.98 | 5.98 | 5.74 | 5.86 | 2,700 | 5.86 | | Apr 8, 2013 | 5.71 | 5.94 | 5.71 | 5.87 | 27,500 | 5.87 | | Apr 5, 2013 | 5.79 | 5.83 | 5.61 | 5.74 | 19,000 | 5.74 | | Apr 4, 2013 | 5.68 | 5.93 | 5.68 | 5.89 | 34,200 | 5.89 | | Apr 3, 2013 | 5.73 | 5.82 | 5.61 | 5.80 | 8,100 | 5.80 | | Apr 2, 2013 | 5.81 | 5.93 | 5.72 | 5.76 | 9,000 | 5.76 | | Apr 1, 2013 | 5.86 | 5.95 | 5.66 | 5.88 | 5,600 | 5.88 | | Mar 28, 2013 | 5.98 | 5.98 | 5.70 | 5.96 | 5,400 | 5.96 | | Mar 27, 2013 | 5.86 | 5.86 | 5.85 | 5.85 | 900 | 5.85 | | Mar 26, 2013 | 5.99 | 5.99 | 5.85 | 5.90 | 6,100 | 5.90 | | Mar 25, 2013 | 5.98 | 6.00 | 5.85 | 5.99 | 4,300 | 5.99 | | Mar 22, 2013 | 5.95 | 6.16 | 5.95 | 6.04 | 2,600 | 6.04 | | Mar 21, 2013 | 5.91 | 6.07 | 5.76 | 6.03 | 2,200 | 6.03 | | Mar 20, 2013 | 5.75 | 6.17 | 5.61 | 5.97 | 9,000 | 5.97 | | Mar 19, 2013 | 5.80 | 6.24 | 5.77 | 5.92 | 3,200 | 5.92 | | Mar 18, 2013 | 5.83 | 5.83 | 5.63 | 5.83 | 20,900 | 5.83 | | Mar 15, 2013 | 6.19 | 6.78 | 5.81 | 5.81 | 66,100 | 5.81 | | Mar 14, 2013 | 6.16 | 6.30 | 6.08 | 6.29 | 4,700 | 6.29 | | Mar 13, 2013 | 5.84 | 5.89 | 5.82 | 5.84 | 1,600 | 5.84 | | Mar 12, 2013 | 5.68 | 5.80 | 5.68 | 5.80 | 9,400 | 5.80 | | Mar 11, 2013 | 5.76 | 5.84 | 5.57 | 5.71 | 21,800 | 5.71 | | Mar 8, 2013 | 5.81 | 5.86 | 5.80 | 5.81 | 1,500 | 5.81 | | Mar 7, 2013 | 5.79 | 5.84 | 5.76 | 5.84 | 1,700 | 5.84 | | Mar 6, 2013 | 5.93 | 5.93 | 5.76 | 5.79 | 7,200 | 5.79 | | Mar 5, 2013 | 5.81 | 5.83 | 5.76 | 5.83 | 2,000 | 5.83 | | Mar 4, 2013 | 5.81 | 5.93 | 5.75 | 5.85 | 12,900 | 5.85 | | Mar 1, 2013 | 5.84 | 5.94 | 5.81 | 5.81 | 9,900 | 5.81 | | Feb 28, 2013 | 5.91 | 6.09 | 5.84 | 5.91 | 3,700 | 5.91 | | Feb 27, 2013 | 5.98 | 6.12 | 5.93 | 5.93 | 7,900 | 5.93 | | Feb 26, 2013 | 6.20 | 6.20 | 5.92 | 5.95 | 5,300 | 5.95 | | Feb 25, 2013 | 6.73 | 6.78 | 5.69 | 6.13 | 31,200 | 6.13 | | Feb 22, 2013 | 6.90 | 6.90 | 6.56 | 6.71 | 18,400 | 6.71 | | Feb 21, 2013 | 7.00 | 7.16 | 6.22 | 6.90 | 38,000 | 6.90 | |
* Close price adjusted for dividends and splits. |
|
0.09(1.80%) May 24, 4:00PM EDT
Download to Spreadsheet