| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 7.65 | 7.65 | 7.55 | 7.57 | 6,700 | 7.57 | | May 21, 2013 | 7.57 | 7.60 | 7.56 | 7.60 | 700 | 7.60 | | May 20, 2013 | 7.57 | 7.58 | 7.51 | 7.58 | 2,900 | 7.58 | | May 17, 2013 | 7.60 | 7.63 | 7.59 | 7.62 | 8,000 | 7.62 | | May 16, 2013 | 7.46 | 7.54 | 7.46 | 7.54 | 7,600 | 7.54 | | May 15, 2013 | 7.48 | 7.59 | 7.48 | 7.55 | 6,200 | 7.55 | | May 14, 2013 | 7.46 | 7.62 | 7.46 | 7.59 | 6,900 | 7.59 | | May 13, 2013 | 7.51 | 7.56 | 7.47 | 7.51 | 10,300 | 7.51 | | May 10, 2013 | 7.59 | 7.65 | 7.56 | 7.60 | 6,000 | 7.60 | | May 9, 2013 | 7.59 | 7.64 | 7.56 | 7.56 | 4,600 | 7.56 | | May 8, 2013 | 7.50 | 7.63 | 7.49 | 7.58 | 15,400 | 7.58 | | May 7, 2013 | 7.49 | 7.50 | 7.44 | 7.49 | 19,600 | 7.49 | | May 6, 2013 | 7.46 | 7.46 | 7.42 | 7.45 | 5,100 | 7.45 | | May 3, 2013 | 7.46 | 7.48 | 7.43 | 7.43 | 14,000 | 7.43 | | May 2, 2013 | 7.43 | 7.45 | 7.39 | 7.39 | 40,900 | 7.39 | | May 1, 2013 | 7.45 | 7.47 | 7.37 | 7.38 | 6,500 | 7.38 | | Apr 30, 2013 | 7.36 | 7.37 | 7.36 | 7.37 | 2,000 | 7.37 | | Apr 29, 2013 | 7.37 | 7.38 | 7.35 | 7.37 | 10,100 | 7.37 | | Apr 26, 2013 | 7.30 | 7.30 | 7.30 | 7.30 | 200 | 7.30 | | Apr 25, 2013 | 7.37 | 7.37 | 7.30 | 7.30 | 5,600 | 7.30 | | Apr 24, 2013 | 7.27 | 7.45 | 7.26 | 7.26 | 7,800 | 7.26 | | Apr 23, 2013 | 7.04 | 7.18 | 7.04 | 7.17 | 11,500 | 7.17 | | Apr 22, 2013 | 7.17 | 7.19 | 7.05 | 7.10 | 4,100 | 7.10 | | Apr 19, 2013 | 7.02 | 7.11 | 6.99 | 7.06 | 4,300 | 7.06 | | Apr 18, 2013 | 7.06 | 7.07 | 7.01 | 7.03 | 5,100 | 7.03 | | Apr 17, 2013 | 7.14 | 7.17 | 6.99 | 7.12 | 13,200 | 7.12 | | Apr 16, 2013 | 7.21 | 7.25 | 7.13 | 7.25 | 4,100 | 7.25 | | Apr 15, 2013 | 7.22 | 7.22 | 7.08 | 7.13 | 3,200 | 7.13 | | Apr 12, 2013 | 7.19 | 7.27 | 7.19 | 7.24 | 3,900 | 7.24 | | Apr 11, 2013 | 7.25 | 7.35 | 7.25 | 7.29 | 3,300 | 7.29 | | Apr 10, 2013 | 7.18 | 7.21 | 7.18 | 7.21 | 4,900 | 7.21 | | Apr 9, 2013 | 7.10 | 7.12 | 7.10 | 7.10 | 4,300 | 7.10 | | Apr 8, 2013 | 7.02 | 7.05 | 7.02 | 7.04 | 5,100 | 7.04 | | Apr 5, 2013 | 7.01 | 7.02 | 7.01 | 7.02 | 1,600 | 7.02 | | Apr 4, 2013 | 7.14 | 7.14 | 7.10 | 7.12 | 9,700 | 7.12 | | Apr 3, 2013 | 7.14 | 7.15 | 7.12 | 7.13 | 3,000 | 7.13 | | Apr 2, 2013 | 7.11 | 7.21 | 7.11 | 7.21 | 8,900 | 7.21 | | Apr 1, 2013 | 7.04 | 7.09 | 7.04 | 7.06 | 10,800 | 7.06 | | Mar 28, 2013 | 7.09 | 7.10 | 6.96 | 7.10 | 2,000 | 7.10 | | Mar 27, 2013 | 7.13 | 7.13 | 7.03 | 7.11 | 12,900 | 7.11 | | Mar 26, 2013 | 7.16 | 7.17 | 7.11 | 7.14 | 9,000 | 7.14 | | Mar 25, 2013 | 7.21 | 7.21 | 7.10 | 7.18 | 13,600 | 7.18 | | Mar 22, 2013 | 7.24 | 7.31 | 7.22 | 7.22 | 2,900 | 7.22 | | Mar 21, 2013 | 7.18 | 7.34 | 7.18 | 7.24 | 2,600 | 7.24 | | Mar 20, 2013 | 7.27 | 7.27 | 7.15 | 7.26 | 78,700 | 7.26 | | Mar 19, 2013 | 7.33 | 7.36 | 7.22 | 7.23 | 3,900 | 7.23 | | Mar 18, 2013 | 7.27 | 7.45 | 7.18 | 7.36 | 15,900 | 7.36 | | Mar 15, 2013 | 7.38 | 7.38 | 7.32 | 7.38 | 5,600 | 7.38 | | Mar 14, 2013 | 7.36 | 7.38 | 7.33 | 7.38 | 8,600 | 7.38 | | Mar 13, 2013 | 7.30 | 7.35 | 7.30 | 7.35 | 1,500 | 7.35 | | Mar 12, 2013 | 7.34 | 7.40 | 7.27 | 7.39 | 16,200 | 7.39 | | Mar 11, 2013 | 7.45 | 7.45 | 7.30 | 7.42 | 9,600 | 7.42 | | Mar 8, 2013 | 7.35 | 7.47 | 7.35 | 7.45 | 16,400 | 7.45 | | Mar 7, 2013 | 7.35 | 7.41 | 7.35 | 7.39 | 13,700 | 7.39 | | Mar 6, 2013 | 7.25 | 7.28 | 7.25 | 7.28 | 9,400 | 7.28 | | Mar 5, 2013 | 7.08 | 7.28 | 7.02 | 7.25 | 31,400 | 7.25 | | Mar 4, 2013 | 7.15 | 7.18 | 7.09 | 7.12 | 18,100 | 7.12 | | Mar 1, 2013 | 7.06 | 7.20 | 7.06 | 7.15 | 11,600 | 7.15 | | Feb 28, 2013 | 7.08 | 7.16 | 7.08 | 7.09 | 4,700 | 7.09 | | Feb 27, 2013 | 7.09 | 7.16 | 7.08 | 7.16 | 10,900 | 7.16 | | Feb 26, 2013 | 7.16 | 7.23 | 7.00 | 7.14 | 23,200 | 7.14 | | Feb 25, 2013 | 7.16 | 7.30 | 7.15 | 7.15 | 30,600 | 7.15 | | Feb 22, 2013 | 7.20 | 7.23 | 7.17 | 7.20 | 5,600 | 7.20 | | Feb 21, 2013 | 7.15 | 7.32 | 7.15 | 7.20 | 6,600 | 7.20 | | Feb 20, 2013 | 7.35 | 7.39 | 7.22 | 7.29 | 10,800 | 7.29 | | Feb 19, 2013 | 7.24 | 7.37 | 7.24 | 7.33 | 11,700 | 7.33 | |
* Close price adjusted for dividends and splits. |
|
0.05(0.66%) 4:00PM EDT
Download to Spreadsheet