| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2013 | 5.28 | 5.31 | 4.97 | 5.04 | 4,762,600 | 5.04 | | May 20, 2013 | 5.31 | 5.43 | 5.22 | 5.26 | 5,423,700 | 5.26 | | May 17, 2013 | 5.17 | 5.35 | 5.11 | 5.32 | 3,911,200 | 5.32 | | May 16, 2013 | 5.20 | 5.29 | 5.11 | 5.16 | 4,241,200 | 5.16 | | May 15, 2013 | 5.07 | 5.30 | 5.07 | 5.20 | 6,869,900 | 5.20 | | May 14, 2013 | 4.96 | 5.13 | 4.94 | 5.11 | 5,403,200 | 5.11 | | May 13, 2013 | 4.97 | 5.05 | 4.81 | 4.92 | 5,917,200 | 4.92 | | May 10, 2013 | 4.82 | 5.01 | 4.67 | 4.94 | 5,899,100 | 4.94 | | May 9, 2013 | 4.51 | 4.89 | 4.47 | 4.68 | 7,060,000 | 4.68 | | May 8, 2013 | 4.49 | 4.62 | 4.46 | 4.54 | 2,776,900 | 4.54 | | May 7, 2013 | 4.32 | 4.66 | 4.25 | 4.52 | 6,427,700 | 4.52 | | May 6, 2013 | 4.48 | 4.53 | 4.33 | 4.43 | 3,648,000 | 4.43 | | May 3, 2013 | 4.31 | 4.59 | 4.26 | 4.46 | 5,100,600 | 4.46 | | May 2, 2013 | 4.16 | 4.28 | 4.08 | 4.23 | 3,698,200 | 4.23 | | May 1, 2013 | 4.20 | 4.20 | 4.05 | 4.12 | 4,518,800 | 4.12 | | Apr 30, 2013 | 4.33 | 4.33 | 4.11 | 4.19 | 3,916,400 | 4.19 | | Apr 29, 2013 | 4.24 | 4.40 | 4.20 | 4.35 | 2,191,800 | 4.35 | | Apr 26, 2013 | 4.24 | 4.26 | 4.13 | 4.21 | 2,843,600 | 4.21 | | Apr 25, 2013 | 4.40 | 4.45 | 4.25 | 4.27 | 4,094,700 | 4.27 | | Apr 24, 2013 | 4.24 | 4.41 | 4.22 | 4.37 | 3,625,100 | 4.37 | | Apr 23, 2013 | 4.28 | 4.32 | 4.16 | 4.22 | 3,557,100 | 4.22 | | Apr 22, 2013 | 4.35 | 4.37 | 4.18 | 4.26 | 4,159,400 | 4.26 | | Apr 19, 2013 | 4.52 | 4.55 | 4.27 | 4.34 | 3,760,600 | 4.34 | | Apr 18, 2013 | 4.37 | 4.69 | 4.22 | 4.47 | 6,314,900 | 4.47 | | Apr 17, 2013 | 4.39 | 4.44 | 4.27 | 4.34 | 5,091,500 | 4.34 | | Apr 16, 2013 | 4.52 | 4.66 | 4.40 | 4.47 | 3,077,600 | 4.47 | | Apr 15, 2013 | 4.66 | 4.71 | 4.34 | 4.37 | 6,435,000 | 4.37 | | Apr 12, 2013 | 5.28 | 5.30 | 4.77 | 4.86 | 12,283,200 | 4.86 | | Apr 11, 2013 | 4.99 | 5.08 | 4.87 | 5.02 | 4,537,500 | 5.02 | | Apr 10, 2013 | 5.04 | 5.15 | 4.94 | 4.96 | 4,023,700 | 4.96 | | Apr 9, 2013 | 4.90 | 5.05 | 4.82 | 5.01 | 4,279,700 | 5.01 | | Apr 8, 2013 | 4.77 | 4.91 | 4.75 | 4.90 | 2,375,100 | 4.90 | | Apr 5, 2013 | 4.64 | 4.89 | 4.58 | 4.74 | 3,034,600 | 4.74 | | Apr 4, 2013 | 4.72 | 4.90 | 4.65 | 4.75 | 3,181,700 | 4.75 | | Apr 3, 2013 | 4.92 | 4.98 | 4.70 | 4.76 | 4,405,500 | 4.76 | | Apr 2, 2013 | 5.03 | 5.06 | 4.83 | 4.92 | 5,592,000 | 4.92 | | Apr 1, 2013 | 5.25 | 5.29 | 4.96 | 4.99 | 6,036,100 | 4.99 | | Mar 28, 2013 | 5.40 | 5.40 | 5.21 | 5.26 | 2,421,600 | 5.26 | | Mar 27, 2013 | 5.45 | 5.47 | 5.28 | 5.35 | 3,244,800 | 5.35 | | Mar 26, 2013 | 5.39 | 5.52 | 5.18 | 5.51 | 4,287,200 | 5.51 | | Mar 25, 2013 | 5.53 | 5.57 | 5.22 | 5.33 | 3,840,000 | 5.33 | | Mar 22, 2013 | 5.60 | 5.66 | 5.47 | 5.49 | 3,061,700 | 5.49 | | Mar 21, 2013 | 5.58 | 5.69 | 5.53 | 5.55 | 3,840,000 | 5.55 | | Mar 20, 2013 | 5.81 | 5.84 | 5.46 | 5.63 | 5,071,800 | 5.63 | | Mar 19, 2013 | 6.27 | 6.27 | 5.70 | 5.73 | 3,686,200 | 5.73 | | Mar 18, 2013 | 6.23 | 6.34 | 6.15 | 6.21 | 2,471,000 | 6.21 | | Mar 15, 2013 | 6.14 | 6.52 | 6.14 | 6.35 | 8,611,100 | 6.35 | | Mar 14, 2013 | 5.91 | 6.18 | 5.85 | 6.15 | 3,328,700 | 6.15 | | Mar 13, 2013 | 5.89 | 5.95 | 5.79 | 5.87 | 3,800,100 | 5.87 | | Mar 12, 2013 | 5.87 | 6.00 | 5.78 | 5.87 | 3,294,100 | 5.87 | | Mar 11, 2013 | 5.92 | 5.94 | 5.76 | 5.90 | 1,998,600 | 5.90 | | Mar 8, 2013 | 5.87 | 6.01 | 5.83 | 5.95 | 4,471,100 | 5.95 | | Mar 7, 2013 | 5.61 | 5.80 | 5.59 | 5.79 | 2,481,900 | 5.79 | | Mar 6, 2013 | 5.44 | 5.69 | 5.39 | 5.64 | 3,463,300 | 5.64 | | Mar 5, 2013 | 5.44 | 5.49 | 5.35 | 5.39 | 2,527,200 | 5.39 | | Mar 4, 2013 | 5.57 | 5.58 | 5.38 | 5.41 | 2,945,600 | 5.41 | | Mar 1, 2013 | 5.72 | 5.73 | 5.48 | 5.59 | 5,082,900 | 5.59 | | Feb 28, 2013 | 5.99 | 6.01 | 5.78 | 5.80 | 3,198,700 | 5.80 | | Feb 27, 2013 | 5.83 | 6.04 | 5.77 | 5.99 | 3,625,600 | 5.99 | | Feb 26, 2013 | 6.13 | 6.17 | 5.77 | 5.86 | 4,168,000 | 5.86 | | Feb 25, 2013 | 6.38 | 6.50 | 6.02 | 6.05 | 5,408,200 | 6.05 | | Feb 22, 2013 | 6.09 | 6.36 | 6.04 | 6.34 | 4,528,100 | 6.34 | | Feb 21, 2013 | 5.99 | 6.11 | 5.46 | 6.02 | 11,987,800 | 6.02 | | Feb 20, 2013 | 6.34 | 6.36 | 6.03 | 6.04 | 4,875,000 | 6.04 | | Feb 19, 2013 | 6.34 | 6.40 | 6.29 | 6.35 | 4,483,500 | 6.35 | | Feb 15, 2013 | 6.80 | 6.80 | 6.36 | 6.36 | 5,125,400 | 6.36 | |
* Close price adjusted for dividends and splits. |
|
0.22(4.18%) May 21, 4:01PM EDT|After Hours
:
5.11 
Download to Spreadsheet