| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 6.32 | 6.36 | 6.29 | 6.35 | 450,800 | 6.35 | | May 23, 2013 | 6.28 | 6.40 | 6.26 | 6.28 | 902,900 | 6.28 | | May 22, 2013 | 6.32 | 6.57 | 6.10 | 6.49 | 3,503,200 | 6.49 | | May 21, 2013 | 6.47 | 6.53 | 6.36 | 6.42 | 1,013,300 | 6.42 | | May 20, 2013 | 6.58 | 6.58 | 6.22 | 6.25 | 2,216,300 | 6.25 | | May 17, 2013 | 6.40 | 6.57 | 6.37 | 6.56 | 1,262,600 | 6.56 | | May 16, 2013 | 6.40 | 6.41 | 6.29 | 6.32 | 1,635,800 | 6.32 | | May 15, 2013 | 6.13 | 6.31 | 6.09 | 6.28 | 1,305,500 | 6.28 | | May 14, 2013 | 6.02 | 6.04 | 5.92 | 6.02 | 917,700 | 6.02 | | May 13, 2013 | 5.98 | 6.00 | 5.94 | 5.98 | 467,600 | 5.98 | | May 10, 2013 | 6.00 | 6.07 | 5.88 | 5.89 | 1,197,100 | 5.89 | | May 9, 2013 | 5.75 | 5.81 | 5.66 | 5.78 | 796,600 | 5.78 | | May 8, 2013 | 5.71 | 5.73 | 5.63 | 5.66 | 612,400 | 5.66 | | May 7, 2013 | 5.82 | 5.90 | 5.80 | 5.81 | 2,052,700 | 5.81 | | May 6, 2013 | 5.67 | 5.72 | 5.66 | 5.69 | 478,500 | 5.69 | | May 3, 2013 | 5.72 | 5.74 | 5.63 | 5.69 | 1,878,500 | 5.69 | | May 2, 2013 | 5.70 | 5.72 | 5.65 | 5.71 | 363,100 | 5.71 | | May 1, 2013 | 5.81 | 5.91 | 5.73 | 5.77 | 2,718,800 | 5.77 | | Apr 30, 2013 | 5.67 | 5.71 | 5.63 | 5.64 | 778,700 | 5.64 | | Apr 29, 2013 | 5.67 | 5.72 | 5.64 | 5.68 | 439,200 | 5.68 | | Apr 26, 2013 | 5.67 | 5.82 | 5.60 | 5.76 | 1,610,300 | 5.76 | | Apr 25, 2013 | 5.81 | 5.83 | 5.68 | 5.72 | 1,055,000 | 5.72 | | Apr 24, 2013 | 5.94 | 5.97 | 5.90 | 5.92 | 356,200 | 5.92 | | Apr 23, 2013 | 5.99 | 6.07 | 5.99 | 6.01 | 623,200 | 6.01 | | Apr 22, 2013 | 5.93 | 5.99 | 5.92 | 5.95 | 790,400 | 5.95 | | Apr 19, 2013 | 6.06 | 6.14 | 6.06 | 6.10 | 733,300 | 6.10 | | Apr 18, 2013 | 6.19 | 6.22 | 6.11 | 6.18 | 639,000 | 6.18 | | Apr 17, 2013 | 6.21 | 6.30 | 6.13 | 6.27 | 1,665,500 | 6.27 | | Apr 16, 2013 | 6.14 | 6.33 | 6.12 | 6.27 | 2,287,100 | 6.27 | | Apr 15, 2013 | 6.07 | 6.41 | 6.02 | 6.36 | 4,810,900 | 6.36 | | Apr 12, 2013 | 5.26 | 5.69 | 5.25 | 5.57 | 1,630,100 | 5.57 | | Apr 11, 2013 | 5.14 | 5.14 | 5.07 | 5.12 | 312,200 | 5.12 | | Apr 10, 2013 | 5.00 | 5.14 | 5.00 | 5.13 | 329,900 | 5.13 | | Apr 9, 2013 | 5.03 | 5.04 | 4.93 | 4.96 | 204,400 | 4.96 | | Apr 8, 2013 | 5.02 | 5.08 | 5.02 | 5.05 | 113,400 | 5.05 | | Apr 5, 2013 | 5.08 | 5.11 | 4.99 | 5.01 | 382,400 | 5.01 | | Apr 4, 2013 | 5.21 | 5.21 | 5.14 | 5.16 | 606,600 | 5.16 | | Apr 3, 2013 | 5.05 | 5.19 | 5.02 | 5.14 | 590,200 | 5.14 | | Apr 2, 2013 | 4.98 | 5.04 | 4.97 | 5.02 | 280,400 | 5.02 | | Apr 1, 2013 | 4.89 | 4.96 | 4.86 | 4.89 | 46,000 | 4.89 | | Mar 28, 2013 | 4.88 | 4.91 | 4.87 | 4.89 | 133,300 | 4.89 | | Mar 27, 2013 | 4.88 | 4.88 | 4.82 | 4.84 | 247,300 | 4.84 | | Mar 26, 2013 | 4.89 | 4.90 | 4.86 | 4.87 | 100,200 | 4.87 | | Mar 25, 2013 | 4.88 | 4.90 | 4.83 | 4.85 | 170,600 | 4.85 | | Mar 22, 2013 | 4.82 | 4.83 | 4.80 | 4.83 | 127,400 | 4.83 | | Mar 21, 2013 | 4.78 | 4.79 | 4.76 | 4.78 | 135,000 | 4.78 | | Mar 20, 2013 | 4.83 | 4.85 | 4.80 | 4.84 | 309,600 | 4.84 | | Mar 19, 2013 | 4.85 | 4.86 | 4.77 | 4.79 | 799,800 | 4.79 | | Mar 18, 2013 | 4.81 | 4.85 | 4.80 | 4.84 | 440,800 | 4.84 | | Mar 15, 2013 | 4.92 | 4.93 | 4.87 | 4.93 | 128,300 | 4.93 | | Mar 14, 2013 | 4.99 | 4.99 | 4.91 | 4.95 | 442,600 | 4.95 | | Mar 13, 2013 | 4.90 | 4.97 | 4.89 | 4.94 | 126,400 | 4.94 | | Mar 12, 2013 | 4.91 | 4.93 | 4.88 | 4.91 | 387,800 | 4.91 | | Mar 11, 2013 | 5.01 | 5.01 | 4.99 | 4.99 | 178,900 | 4.99 | | Mar 8, 2013 | 5.08 | 5.10 | 4.98 | 5.01 | 581,600 | 5.01 | | Mar 7, 2013 | 4.98 | 5.03 | 4.98 | 5.02 | 153,200 | 5.02 | | Mar 6, 2013 | 5.04 | 5.08 | 4.97 | 4.98 | 273,100 | 4.98 | | Mar 5, 2013 | 4.98 | 5.05 | 4.96 | 5.03 | 433,200 | 5.03 | | Mar 4, 2013 | 5.02 | 5.07 | 5.01 | 5.03 | 573,400 | 5.03 | | Mar 1, 2013 | 4.99 | 5.05 | 4.95 | 5.03 | 259,600 | 5.03 | | Feb 28, 2013 | 4.94 | 5.03 | 4.92 | 5.00 | 502,500 | 5.00 | | Feb 27, 2013 | 4.85 | 4.93 | 4.85 | 4.91 | 435,700 | 4.91 | | Feb 26, 2013 | 4.92 | 4.98 | 4.78 | 4.81 | 1,115,700 | 4.81 | | Feb 25, 2013 | 4.97 | 4.98 | 4.90 | 4.92 | 1,052,000 | 4.92 | | Feb 22, 2013 | 5.03 | 5.06 | 4.99 | 4.99 | 264,600 | 4.99 | | Feb 21, 2013 | 5.05 | 5.06 | 4.97 | 5.01 | 960,700 | 5.01 | |
* Close price adjusted for dividends and splits. |
|
0.07(1.11%) May 24, 4:00PM EDT
Download to Spreadsheet