| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 5.63 | 5.75 | 5.59 | 5.62 | 833,000 | 5.62 | | May 22, 2013 | 5.83 | 5.90 | 5.62 | 5.66 | 873,400 | 5.66 | | May 21, 2013 | 5.88 | 5.92 | 5.80 | 5.81 | 594,600 | 5.81 | | May 20, 2013 | 5.91 | 5.95 | 5.85 | 5.90 | 888,100 | 5.90 | | May 17, 2013 | 5.95 | 6.00 | 5.91 | 5.93 | 862,100 | 5.93 | | May 16, 2013 | 5.84 | 5.94 | 5.81 | 5.92 | 805,000 | 5.92 | | May 15, 2013 | 5.91 | 5.92 | 5.81 | 5.84 | 742,800 | 5.84 | | May 14, 2013 | 5.77 | 5.97 | 5.75 | 5.91 | 1,117,200 | 5.91 | | May 13, 2013 | 5.80 | 5.83 | 5.76 | 5.78 | 581,300 | 5.78 | | May 10, 2013 | 5.85 | 5.87 | 5.79 | 5.83 | 551,000 | 5.83 | | May 9, 2013 | 5.92 | 5.97 | 5.83 | 5.84 | 686,500 | 5.84 | | May 8, 2013 | 5.98 | 6.05 | 5.90 | 5.92 | 895,100 | 5.92 | | May 7, 2013 | 5.94 | 6.01 | 5.87 | 6.01 | 773,800 | 6.01 | | May 6, 2013 | 5.89 | 5.96 | 5.86 | 5.95 | 580,800 | 5.95 | | May 3, 2013 | 5.84 | 5.98 | 5.80 | 5.87 | 1,163,200 | 5.87 | | May 2, 2013 | 5.68 | 5.76 | 5.52 | 5.75 | 1,092,200 | 5.75 | | May 1, 2013 | 5.66 | 5.70 | 5.56 | 5.64 | 769,800 | 5.64 | | Apr 30, 2013 | 5.56 | 5.74 | 5.55 | 5.69 | 712,800 | 5.69 | | Apr 29, 2013 | 5.58 | 5.60 | 5.52 | 5.58 | 369,600 | 5.58 | | Apr 26, 2013 | 5.58 | 5.63 | 5.48 | 5.54 | 524,200 | 5.54 | | Apr 25, 2013 | 5.62 | 5.71 | 5.58 | 5.62 | 590,000 | 5.62 | | Apr 24, 2013 | 5.57 | 5.65 | 5.46 | 5.63 | 631,100 | 5.63 | | Apr 23, 2013 | 5.50 | 5.65 | 5.50 | 5.65 | 486,100 | 5.65 | | Apr 22, 2013 | 5.45 | 5.48 | 5.27 | 5.48 | 516,200 | 5.48 | | Apr 19, 2013 | 5.36 | 5.58 | 5.36 | 5.46 | 632,400 | 5.46 | | Apr 18, 2013 | 5.38 | 5.44 | 5.25 | 5.32 | 839,600 | 5.32 | | Apr 17, 2013 | 5.50 | 5.54 | 5.23 | 5.35 | 735,100 | 5.35 | | Apr 16, 2013 | 5.49 | 5.59 | 5.45 | 5.54 | 633,100 | 5.54 | | Apr 15, 2013 | 5.72 | 5.72 | 5.42 | 5.45 | 775,900 | 5.45 | | Apr 12, 2013 | 5.66 | 5.75 | 5.60 | 5.73 | 762,400 | 5.73 | | Apr 11, 2013 | 5.52 | 5.75 | 5.52 | 5.70 | 1,172,300 | 5.70 | | Apr 10, 2013 | 5.40 | 5.67 | 5.40 | 5.54 | 1,041,500 | 5.54 | | Apr 9, 2013 | 5.40 | 5.50 | 5.33 | 5.39 | 383,500 | 5.39 | | Apr 8, 2013 | 5.36 | 5.41 | 5.33 | 5.40 | 363,700 | 5.40 | | Apr 5, 2013 | 5.31 | 5.36 | 5.26 | 5.33 | 714,200 | 5.33 | | Apr 4, 2013 | 5.45 | 5.48 | 5.30 | 5.41 | 548,300 | 5.41 | | Apr 3, 2013 | 5.33 | 5.49 | 5.32 | 5.43 | 553,100 | 5.43 | | Apr 2, 2013 | 5.56 | 5.57 | 5.32 | 5.34 | 1,679,900 | 5.34 | | Apr 1, 2013 | 5.40 | 5.57 | 5.26 | 5.50 | 1,134,900 | 5.50 | | Mar 28, 2013 | 5.42 | 5.50 | 5.38 | 5.41 | 969,900 | 5.41 | | Mar 27, 2013 | 5.57 | 5.58 | 5.39 | 5.41 | 1,265,300 | 5.41 | | Mar 26, 2013 | 5.64 | 5.64 | 5.55 | 5.59 | 371,300 | 5.59 | | Mar 25, 2013 | 5.70 | 5.74 | 5.57 | 5.60 | 571,600 | 5.60 | | Mar 22, 2013 | 5.62 | 5.68 | 5.62 | 5.66 | 417,000 | 5.66 | | Mar 21, 2013 | 5.64 | 5.68 | 5.59 | 5.62 | 536,000 | 5.62 | | Mar 20, 2013 | 5.42 | 5.76 | 5.41 | 5.66 | 984,000 | 5.66 | | Mar 20, 2013 | 0.05 Dividend | | Mar 19, 2013 | 5.53 | 5.59 | 5.41 | 5.42 | 1,256,300 | 5.37 | | Mar 18, 2013 | 5.54 | 5.57 | 5.50 | 5.51 | 629,200 | 5.46 | | Mar 15, 2013 | 5.61 | 5.63 | 5.55 | 5.58 | 1,755,300 | 5.53 | | Mar 14, 2013 | 5.65 | 5.68 | 5.54 | 5.59 | 717,200 | 5.54 | | Mar 13, 2013 | 5.56 | 5.63 | 5.53 | 5.61 | 460,700 | 5.56 | | Mar 12, 2013 | 5.57 | 5.68 | 5.55 | 5.57 | 591,200 | 5.52 | | Mar 11, 2013 | 5.71 | 5.74 | 5.58 | 5.60 | 802,000 | 5.55 | | Mar 8, 2013 | 5.83 | 5.84 | 5.73 | 5.73 | 511,400 | 5.68 | | Mar 7, 2013 | 5.75 | 5.80 | 5.71 | 5.75 | 565,800 | 5.70 | | Mar 6, 2013 | 5.76 | 6.05 | 5.71 | 5.74 | 493,600 | 5.69 | | Mar 5, 2013 | 5.61 | 5.75 | 5.61 | 5.72 | 819,300 | 5.67 | | Mar 4, 2013 | 5.68 | 5.74 | 5.50 | 5.62 | 1,897,200 | 5.57 | | Mar 1, 2013 | 5.80 | 5.90 | 5.69 | 5.70 | 1,178,300 | 5.65 | | Feb 28, 2013 | 5.85 | 5.93 | 5.81 | 5.81 | 748,000 | 5.76 | | Feb 27, 2013 | 5.89 | 5.93 | 5.87 | 5.88 | 498,100 | 5.83 | | Feb 26, 2013 | 5.93 | 5.97 | 5.88 | 5.90 | 597,900 | 5.85 | | Feb 25, 2013 | 5.98 | 6.08 | 5.87 | 5.88 | 949,900 | 5.83 | | Feb 22, 2013 | 5.97 | 6.03 | 5.93 | 5.97 | 780,100 | 5.91 | | Feb 21, 2013 | 6.07 | 6.07 | 5.90 | 5.93 | 1,460,900 | 5.88 | | Feb 20, 2013 | 6.19 | 6.33 | 6.00 | 6.08 | 2,020,000 | 6.02 | |
* Close price adjusted for dividends and splits. |
|
0.04(0.71%) May 23, 4:00PM EDT|After Hours
:
5.62 0.00 (0.00%) May 23, 4:37PM EDT
Download to Spreadsheet