| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 5.35 | 5.41 | 5.35 | 5.38 | 27,700 | 5.38 | | May 23, 2013 | 5.36 | 5.38 | 5.29 | 5.35 | 1,426,400 | 5.35 | | May 22, 2013 | 5.40 | 5.64 | 5.38 | 5.38 | 644,900 | 5.38 | | May 21, 2013 | 5.35 | 5.41 | 5.30 | 5.39 | 857,600 | 5.39 | | May 20, 2013 | 5.30 | 5.36 | 5.30 | 5.31 | 65,500 | 5.31 | | May 17, 2013 | 5.28 | 5.34 | 5.26 | 5.32 | 49,100 | 5.32 | | May 16, 2013 | 5.30 | 5.33 | 5.27 | 5.30 | 55,500 | 5.30 | | May 15, 2013 | 5.31 | 5.36 | 5.25 | 5.29 | 44,700 | 5.29 | | May 14, 2013 | 5.08 | 5.32 | 5.08 | 5.30 | 143,300 | 5.30 | | May 13, 2013 | 5.00 | 5.10 | 4.91 | 5.06 | 680,200 | 5.06 | | May 10, 2013 | 4.98 | 5.05 | 4.90 | 4.97 | 54,700 | 4.97 | | May 9, 2013 | 5.01 | 5.04 | 4.70 | 4.98 | 84,000 | 4.98 | | May 8, 2013 | 4.80 | 5.04 | 4.80 | 5.03 | 334,700 | 5.03 | | May 7, 2013 | 4.54 | 4.95 | 4.54 | 4.75 | 45,400 | 4.75 | | May 6, 2013 | 4.67 | 4.67 | 4.47 | 4.52 | 56,200 | 4.52 | | May 3, 2013 | 4.57 | 4.71 | 4.57 | 4.69 | 37,000 | 4.69 | | May 2, 2013 | 4.55 | 4.65 | 4.43 | 4.52 | 107,300 | 4.52 | | May 1, 2013 | 4.93 | 4.93 | 4.52 | 4.52 | 93,000 | 4.52 | | Apr 30, 2013 | 5.00 | 5.00 | 4.88 | 4.93 | 57,900 | 4.93 | | Apr 29, 2013 | 5.20 | 5.25 | 4.94 | 5.03 | 111,200 | 5.03 | | Apr 26, 2013 | 5.40 | 5.40 | 5.04 | 5.08 | 179,400 | 5.08 | | Apr 25, 2013 | 5.85 | 5.99 | 5.43 | 5.44 | 1,035,700 | 5.44 | | Apr 24, 2013 | 5.45 | 5.65 | 5.45 | 5.62 | 64,100 | 5.62 | | Apr 23, 2013 | 5.33 | 5.44 | 5.29 | 5.44 | 61,400 | 5.44 | | Apr 22, 2013 | 5.26 | 5.32 | 5.16 | 5.28 | 83,000 | 5.28 | | Apr 19, 2013 | 5.26 | 5.33 | 5.24 | 5.27 | 23,000 | 5.27 | | Apr 18, 2013 | 5.35 | 5.36 | 5.13 | 5.28 | 95,200 | 5.28 | | Apr 17, 2013 | 5.27 | 5.34 | 5.23 | 5.30 | 73,000 | 5.30 | | Apr 16, 2013 | 5.31 | 5.35 | 5.27 | 5.31 | 56,000 | 5.31 | | Apr 15, 2013 | 5.44 | 5.46 | 5.18 | 5.31 | 206,800 | 5.31 | | Apr 12, 2013 | 5.38 | 5.47 | 5.38 | 5.42 | 115,200 | 5.42 | | Apr 11, 2013 | 5.38 | 5.51 | 5.33 | 5.42 | 142,800 | 5.42 | | Apr 10, 2013 | 5.25 | 5.40 | 5.15 | 5.35 | 320,800 | 5.35 | | Apr 9, 2013 | 5.14 | 5.54 | 5.00 | 5.27 | 1,002,000 | 5.27 | | Apr 8, 2013 | 4.37 | 4.37 | 4.20 | 4.27 | 32,000 | 4.27 | | Apr 5, 2013 | 4.26 | 4.45 | 4.26 | 4.35 | 31,700 | 4.35 | | Apr 4, 2013 | 4.47 | 4.51 | 4.28 | 4.36 | 18,700 | 4.36 | | Apr 3, 2013 | 4.45 | 4.52 | 4.43 | 4.47 | 24,300 | 4.47 | | Apr 2, 2013 | 4.51 | 4.60 | 4.41 | 4.42 | 24,000 | 4.42 | | Apr 1, 2013 | 4.49 | 4.49 | 4.27 | 4.46 | 38,500 | 4.46 | | Mar 28, 2013 | 4.43 | 4.48 | 4.30 | 4.46 | 70,400 | 4.46 | | Mar 27, 2013 | 4.55 | 4.55 | 4.39 | 4.40 | 14,200 | 4.40 | | Mar 26, 2013 | 4.54 | 4.55 | 4.43 | 4.53 | 94,000 | 4.53 | | Mar 25, 2013 | 4.40 | 4.54 | 4.36 | 4.52 | 71,400 | 4.52 | | Mar 22, 2013 | 4.40 | 4.42 | 4.24 | 4.40 | 85,400 | 4.40 | | Mar 21, 2013 | 4.43 | 4.50 | 4.40 | 4.40 | 38,300 | 4.40 | | Mar 20, 2013 | 4.43 | 4.45 | 4.34 | 4.44 | 62,200 | 4.44 | | Mar 19, 2013 | 4.24 | 4.45 | 4.24 | 4.40 | 21,300 | 4.40 | | Mar 18, 2013 | 4.08 | 4.30 | 4.08 | 4.25 | 48,200 | 4.25 | | Mar 15, 2013 | 4.39 | 4.45 | 4.09 | 4.11 | 178,400 | 4.11 | | Mar 14, 2013 | 4.18 | 4.38 | 4.12 | 4.36 | 156,600 | 4.36 | | Mar 13, 2013 | 4.27 | 4.28 | 3.97 | 4.16 | 1,300,200 | 4.16 | | Mar 12, 2013 | 4.18 | 4.32 | 4.18 | 4.32 | 445,900 | 4.32 | | Mar 11, 2013 | 4.23 | 4.34 | 4.14 | 4.18 | 144,600 | 4.18 | | Mar 8, 2013 | 4.18 | 4.29 | 4.15 | 4.24 | 43,500 | 4.24 | | Mar 8, 2013 | 0.05 Dividend | | Mar 7, 2013 | 4.45 | 4.47 | 4.10 | 4.21 | 172,300 | 4.16 | | Mar 6, 2013 | 4.44 | 4.54 | 4.38 | 4.46 | 21,400 | 4.41 | | Mar 5, 2013 | 4.42 | 4.63 | 4.33 | 4.44 | 153,100 | 4.39 | | Mar 4, 2013 | 4.36 | 4.43 | 4.32 | 4.42 | 77,800 | 4.37 | | Mar 1, 2013 | 4.37 | 4.40 | 4.30 | 4.40 | 14,700 | 4.35 | | Feb 28, 2013 | 4.51 | 4.57 | 4.35 | 4.44 | 20,600 | 4.39 | | Feb 27, 2013 | 4.49 | 4.58 | 4.42 | 4.51 | 14,900 | 4.46 | | Feb 26, 2013 | 4.43 | 4.53 | 4.41 | 4.49 | 14,000 | 4.44 | | Feb 25, 2013 | 4.43 | 4.59 | 4.35 | 4.45 | 52,800 | 4.40 | | Feb 22, 2013 | 4.50 | 4.57 | 4.43 | 4.48 | 32,100 | 4.43 | | Feb 21, 2013 | 4.43 | 4.49 | 4.36 | 4.49 | 11,900 | 4.44 | |
* Close price adjusted for dividends and splits. |
|
0.03(0.56%) May 24, 4:03PM EDT
Download to Spreadsheet