| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 7.48 | 7.48 | 7.47 | 7.47 | 400 | 7.47 | | May 16, 2013 | 7.49 | 7.49 | 7.49 | 7.49 | 400 | 7.49 | | May 15, 2013 | 7.52 | 7.75 | 7.52 | 7.56 | 1,100 | 7.56 | | May 14, 2013 | 7.33 | 7.60 | 7.33 | 7.60 | 600 | 7.60 | | May 13, 2013 | 7.20 | 7.20 | 7.20 | 7.20 | 0 | 7.20 | | May 10, 2013 | 7.24 | 7.24 | 7.20 | 7.20 | 1,400 | 7.20 | | May 9, 2013 | 7.30 | 7.30 | 7.20 | 7.20 | 4,200 | 7.20 | | May 8, 2013 | 7.35 | 7.35 | 7.30 | 7.30 | 2,300 | 7.30 | | May 7, 2013 | 7.30 | 7.36 | 7.30 | 7.36 | 900 | 7.36 | | May 6, 2013 | 7.40 | 7.41 | 7.35 | 7.37 | 10,800 | 7.37 | | May 3, 2013 | 7.51 | 7.51 | 7.51 | 7.51 | 300 | 7.51 | | May 2, 2013 | 7.58 | 7.58 | 7.58 | 7.58 | 0 | 7.58 | | May 1, 2013 | 7.58 | 7.58 | 7.58 | 7.58 | 200 | 7.58 | | Apr 30, 2013 | 7.67 | 7.67 | 7.64 | 7.64 | 300 | 7.64 | | Apr 29, 2013 | 7.50 | 7.75 | 7.50 | 7.75 | 400 | 7.75 | | Apr 26, 2013 | 7.46 | 7.46 | 7.46 | 7.46 | 0 | 7.46 | | Apr 25, 2013 | 7.46 | 7.46 | 7.46 | 7.46 | 100 | 7.46 | | Apr 24, 2013 | 7.49 | 7.49 | 7.31 | 7.49 | 1,300 | 7.49 | | Apr 23, 2013 | 7.50 | 7.50 | 7.25 | 7.25 | 1,400 | 7.25 | | Apr 22, 2013 | 7.31 | 7.36 | 7.28 | 7.30 | 2,300 | 7.30 | | Apr 19, 2013 | 7.55 | 7.55 | 7.55 | 7.55 | 0 | 7.55 | | Apr 18, 2013 | 7.55 | 7.55 | 7.55 | 7.55 | 0 | 7.55 | | Apr 17, 2013 | 7.55 | 7.55 | 7.55 | 7.55 | 0 | 7.55 | | Apr 16, 2013 | 7.55 | 7.55 | 7.55 | 7.55 | 0 | 7.55 | | Apr 15, 2013 | 7.75 | 7.75 | 7.51 | 7.55 | 3,100 | 7.55 | | Apr 12, 2013 | 7.81 | 7.81 | 7.81 | 7.81 | 300 | 7.81 | | Apr 11, 2013 | 7.65 | 7.92 | 7.65 | 7.92 | 800 | 7.92 | | Apr 10, 2013 | 7.53 | 8.46 | 7.53 | 7.96 | 2,200 | 7.96 | | Apr 9, 2013 | 7.54 | 7.89 | 7.54 | 7.55 | 1,300 | 7.55 | | Apr 8, 2013 | 7.51 | 7.52 | 7.46 | 7.48 | 1,200 | 7.48 | | Apr 5, 2013 | 7.73 | 7.73 | 7.73 | 7.73 | 0 | 7.73 | | Apr 4, 2013 | 7.73 | 7.73 | 7.73 | 7.73 | 0 | 7.73 | | Apr 3, 2013 | 7.41 | 7.73 | 7.41 | 7.73 | 1,400 | 7.73 | | Apr 2, 2013 | 7.46 | 7.46 | 7.46 | 7.46 | 200 | 7.46 | | Apr 1, 2013 | 7.34 | 7.44 | 7.34 | 7.44 | 900 | 7.44 | | Mar 28, 2013 | 7.40 | 7.40 | 7.25 | 7.25 | 1,500 | 7.25 | | Mar 27, 2013 | 7.51 | 7.60 | 7.40 | 7.40 | 3,000 | 7.40 | | Mar 26, 2013 | 7.50 | 7.50 | 7.50 | 7.50 | 0 | 7.50 | | Mar 25, 2013 | 7.50 | 7.50 | 7.50 | 7.50 | 0 | 7.50 | | Mar 22, 2013 | 7.72 | 7.72 | 7.50 | 7.50 | 2,600 | 7.50 | | Mar 21, 2013 | 7.25 | 8.08 | 7.25 | 7.63 | 3,600 | 7.63 | | Mar 20, 2013 | 7.23 | 7.27 | 7.06 | 7.19 | 1,300 | 7.19 | | Mar 19, 2013 | 7.41 | 7.41 | 7.15 | 7.15 | 9,700 | 7.15 | | Mar 18, 2013 | 7.44 | 7.54 | 7.39 | 7.39 | 1,800 | 7.39 | | Mar 15, 2013 | 7.42 | 7.42 | 7.42 | 7.42 | 0 | 7.42 | | Mar 14, 2013 | 7.40 | 7.42 | 7.35 | 7.42 | 3,400 | 7.42 | | Mar 13, 2013 | 7.42 | 7.42 | 7.42 | 7.42 | 0 | 7.42 | | Mar 12, 2013 | 7.49 | 7.49 | 7.40 | 7.42 | 2,600 | 7.42 | | Mar 11, 2013 | 7.47 | 7.53 | 7.47 | 7.53 | 900 | 7.53 | | Mar 8, 2013 | 7.55 | 7.62 | 7.45 | 7.47 | 3,200 | 7.47 | | Mar 7, 2013 | 7.52 | 7.63 | 7.48 | 7.63 | 2,600 | 7.63 | | Mar 6, 2013 | 7.47 | 7.59 | 7.45 | 7.59 | 500 | 7.59 | | Mar 5, 2013 | 7.49 | 7.58 | 7.48 | 7.58 | 700 | 7.58 | | Mar 4, 2013 | 7.45 | 7.45 | 7.45 | 7.45 | 400 | 7.45 | | Mar 1, 2013 | 7.46 | 7.48 | 7.46 | 7.48 | 600 | 7.48 | | Feb 28, 2013 | 7.45 | 7.58 | 7.45 | 7.58 | 1,200 | 7.58 | | Feb 27, 2013 | 7.45 | 7.45 | 7.45 | 7.45 | 500 | 7.45 | | Feb 26, 2013 | 7.48 | 7.51 | 7.45 | 7.45 | 1,800 | 7.45 | | Feb 25, 2013 | 7.55 | 7.55 | 7.55 | 7.55 | 0 | 7.55 | | Feb 22, 2013 | 7.55 | 7.55 | 7.55 | 7.55 | 0 | 7.55 | | Feb 21, 2013 | 7.52 | 7.55 | 7.52 | 7.55 | 2,800 | 7.55 | | Feb 20, 2013 | 7.52 | 7.52 | 7.50 | 7.50 | 700 | 7.50 | | Feb 19, 2013 | 7.53 | 7.53 | 7.53 | 7.53 | 0 | 7.53 | | Feb 15, 2013 | 7.53 | 7.54 | 7.53 | 7.53 | 800 | 7.53 | | Feb 14, 2013 | 7.67 | 7.67 | 7.67 | 7.67 | 100 | 7.67 | | Feb 13, 2013 | 7.59 | 7.59 | 7.59 | 7.59 | 0 | 7.59 | |
* Close price adjusted for dividends and splits. |
|
0.02(0.27%) May 17, 4:00PM EDT
Download to Spreadsheet