| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 7.39 | 7.69 | 7.35 | 7.36 | 30,300 | 7.36 | | May 16, 2013 | 7.50 | 7.86 | 7.37 | 7.37 | 44,100 | 7.37 | | May 15, 2013 | 7.20 | 7.45 | 7.20 | 7.44 | 168,800 | 7.44 | | May 14, 2013 | 7.01 | 7.30 | 6.82 | 7.20 | 90,000 | 7.20 | | May 13, 2013 | 7.27 | 7.44 | 6.93 | 7.09 | 53,600 | 7.09 | | May 10, 2013 | 6.97 | 7.10 | 6.81 | 7.10 | 14,700 | 7.10 | | May 9, 2013 | 6.95 | 7.00 | 6.81 | 6.85 | 8,300 | 6.85 | | May 8, 2013 | 7.21 | 7.45 | 6.56 | 7.00 | 57,900 | 7.00 | | May 7, 2013 | 7.26 | 7.50 | 7.00 | 7.15 | 39,500 | 7.15 | | May 6, 2013 | 7.35 | 7.52 | 7.26 | 7.40 | 122,400 | 7.40 | | May 3, 2013 | 6.75 | 7.35 | 6.35 | 7.35 | 83,200 | 7.35 | | May 2, 2013 | 6.70 | 6.79 | 6.35 | 6.63 | 22,800 | 6.63 | | May 1, 2013 | 6.49 | 7.71 | 6.31 | 6.70 | 103,000 | 6.70 | | Apr 30, 2013 | 5.97 | 6.05 | 5.83 | 6.01 | 6,600 | 6.01 | | Apr 29, 2013 | 6.11 | 6.14 | 5.99 | 6.03 | 9,900 | 6.03 | | Apr 26, 2013 | 6.07 | 6.07 | 6.00 | 6.05 | 15,100 | 6.05 | | Apr 25, 2013 | 5.90 | 6.15 | 5.86 | 6.02 | 61,100 | 6.02 | | Apr 24, 2013 | 5.77 | 5.78 | 5.72 | 5.72 | 500 | 5.72 | | Apr 23, 2013 | 5.95 | 5.95 | 5.75 | 5.79 | 24,800 | 5.79 | | Apr 22, 2013 | 5.78 | 5.95 | 5.51 | 5.90 | 23,600 | 5.90 | | Apr 19, 2013 | 5.84 | 5.87 | 5.77 | 5.80 | 5,900 | 5.80 | | Apr 18, 2013 | 5.60 | 5.80 | 5.50 | 5.69 | 11,600 | 5.69 | | Apr 17, 2013 | 5.53 | 5.80 | 5.53 | 5.72 | 2,600 | 5.72 | | Apr 16, 2013 | 5.60 | 5.77 | 5.59 | 5.76 | 9,500 | 5.76 | | Apr 15, 2013 | 5.70 | 5.78 | 5.52 | 5.57 | 4,500 | 5.57 | | Apr 12, 2013 | 5.81 | 5.83 | 5.79 | 5.80 | 5,500 | 5.80 | | Apr 11, 2013 | 5.80 | 5.83 | 5.54 | 5.83 | 6,600 | 5.83 | | Apr 10, 2013 | 5.72 | 5.72 | 5.48 | 5.62 | 5,900 | 5.62 | | Apr 9, 2013 | 5.80 | 5.80 | 5.65 | 5.72 | 4,700 | 5.72 | | Apr 8, 2013 | 5.75 | 5.89 | 5.75 | 5.87 | 4,600 | 5.87 | | Apr 5, 2013 | 5.62 | 5.89 | 5.30 | 5.83 | 64,000 | 5.83 | | Apr 4, 2013 | 5.77 | 5.77 | 5.58 | 5.77 | 7,200 | 5.77 | | Apr 3, 2013 | 5.72 | 5.74 | 5.63 | 5.67 | 5,400 | 5.67 | | Apr 2, 2013 | 5.73 | 5.76 | 5.61 | 5.70 | 8,200 | 5.70 | | Apr 1, 2013 | 5.68 | 5.73 | 5.48 | 5.63 | 4,400 | 5.63 | | Mar 28, 2013 | 5.27 | 5.79 | 5.26 | 5.60 | 15,700 | 5.60 | | Mar 27, 2013 | 5.71 | 5.73 | 5.32 | 5.71 | 12,100 | 5.71 | | Mar 26, 2013 | 4.99 | 5.74 | 4.99 | 5.71 | 67,000 | 5.71 | | Mar 25, 2013 | 5.43 | 5.44 | 4.99 | 5.01 | 36,700 | 5.01 | | Mar 22, 2013 | 5.46 | 5.58 | 5.35 | 5.43 | 3,200 | 5.43 | | Mar 21, 2013 | 5.54 | 5.59 | 5.38 | 5.43 | 11,500 | 5.43 | | Mar 20, 2013 | 5.57 | 5.93 | 5.57 | 5.61 | 17,500 | 5.61 | | Mar 19, 2013 | 5.87 | 5.91 | 5.63 | 5.83 | 11,800 | 5.83 | | Mar 18, 2013 | 5.76 | 5.89 | 5.57 | 5.88 | 23,700 | 5.88 | | Mar 15, 2013 | 5.68 | 5.79 | 5.55 | 5.68 | 31,800 | 5.68 | | Mar 14, 2013 | 5.42 | 5.71 | 5.29 | 5.68 | 59,300 | 5.68 | | Mar 13, 2013 | 5.28 | 5.43 | 5.15 | 5.42 | 27,100 | 5.42 | | Mar 12, 2013 | 5.30 | 5.30 | 5.08 | 5.15 | 8,300 | 5.15 | | Mar 11, 2013 | 5.17 | 5.39 | 5.12 | 5.30 | 9,700 | 5.30 | | Mar 8, 2013 | 5.37 | 5.46 | 4.94 | 5.25 | 26,800 | 5.25 | | Mar 7, 2013 | 5.21 | 5.44 | 5.00 | 5.35 | 87,500 | 5.35 | | Mar 6, 2013 | 5.00 | 5.31 | 4.84 | 5.27 | 81,800 | 5.27 | | Mar 5, 2013 | 4.75 | 5.09 | 4.73 | 5.08 | 84,500 | 5.08 | | Mar 4, 2013 | 4.37 | 4.88 | 4.37 | 4.75 | 51,100 | 4.75 | | Mar 1, 2013 | 4.14 | 4.38 | 4.14 | 4.35 | 7,800 | 4.35 | | Feb 28, 2013 | 4.28 | 4.42 | 4.15 | 4.35 | 47,700 | 4.35 | | Feb 27, 2013 | 4.19 | 4.28 | 4.08 | 4.27 | 5,100 | 4.27 | | Feb 26, 2013 | 4.32 | 4.32 | 4.08 | 4.18 | 9,700 | 4.18 | | Feb 25, 2013 | 4.38 | 4.42 | 4.17 | 4.26 | 5,000 | 4.26 | | Feb 22, 2013 | 4.33 | 4.49 | 4.33 | 4.42 | 3,600 | 4.42 | | Feb 21, 2013 | 4.15 | 4.35 | 4.10 | 4.35 | 8,100 | 4.35 | | Feb 20, 2013 | 4.19 | 4.59 | 4.09 | 4.37 | 21,600 | 4.37 | | Feb 19, 2013 | 4.23 | 4.36 | 4.06 | 4.17 | 5,000 | 4.17 | | Feb 15, 2013 | 4.16 | 4.26 | 4.07 | 4.16 | 3,600 | 4.16 | | Feb 14, 2013 | 4.12 | 4.12 | 4.12 | 4.12 | 200 | 4.12 | | Feb 13, 2013 | 4.10 | 4.27 | 4.05 | 4.27 | 5,500 | 4.27 | |
* Close price adjusted for dividends and splits. |
|
0.80%
Download to Spreadsheet