| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 5.30 | 5.32 | 5.21 | 5.31 | 24,100 | 5.31 | | May 16, 2013 | 5.20 | 5.36 | 5.17 | 5.29 | 45,000 | 5.29 | | May 15, 2013 | 5.20 | 5.24 | 5.20 | 5.22 | 19,900 | 5.22 | | May 14, 2013 | 5.24 | 5.24 | 5.20 | 5.20 | 23,200 | 5.20 | | May 13, 2013 | 5.28 | 5.33 | 5.20 | 5.21 | 31,400 | 5.21 | | May 10, 2013 | 5.30 | 5.35 | 5.30 | 5.33 | 19,700 | 5.33 | | May 9, 2013 | 5.45 | 5.48 | 5.30 | 5.35 | 42,800 | 5.35 | | May 8, 2013 | 5.56 | 5.56 | 5.45 | 5.47 | 33,100 | 5.47 | | May 7, 2013 | 5.60 | 5.69 | 5.56 | 5.59 | 80,500 | 5.59 | | May 6, 2013 | 5.60 | 5.68 | 5.54 | 5.58 | 27,700 | 5.58 | | May 3, 2013 | 5.59 | 5.65 | 5.53 | 5.56 | 40,800 | 5.56 | | May 2, 2013 | 5.53 | 5.59 | 5.51 | 5.52 | 32,400 | 5.52 | | May 1, 2013 | 5.56 | 5.56 | 5.52 | 5.55 | 4,800 | 5.55 | | Apr 30, 2013 | 5.57 | 5.66 | 5.53 | 5.55 | 34,400 | 5.55 | | Apr 29, 2013 | 5.71 | 5.71 | 5.51 | 5.60 | 49,300 | 5.60 | | Apr 26, 2013 | 5.72 | 5.72 | 5.61 | 5.66 | 19,800 | 5.66 | | Apr 25, 2013 | 5.69 | 5.74 | 5.67 | 5.70 | 7,600 | 5.70 | | Apr 24, 2013 | 5.73 | 5.78 | 5.65 | 5.70 | 64,100 | 5.70 | | Apr 23, 2013 | 5.72 | 5.78 | 5.69 | 5.70 | 44,000 | 5.70 | | Apr 22, 2013 | 5.70 | 5.74 | 5.64 | 5.70 | 28,900 | 5.70 | | Apr 19, 2013 | 5.66 | 5.72 | 5.62 | 5.67 | 13,800 | 5.67 | | Apr 18, 2013 | 5.63 | 5.69 | 5.51 | 5.65 | 25,800 | 5.65 | | Apr 17, 2013 | 5.68 | 5.72 | 5.61 | 5.69 | 38,300 | 5.69 | | Apr 16, 2013 | 5.64 | 5.75 | 5.64 | 5.72 | 31,800 | 5.72 | | Apr 15, 2013 | 5.68 | 5.71 | 5.59 | 5.64 | 16,100 | 5.64 | | Apr 12, 2013 | 5.74 | 5.75 | 5.65 | 5.70 | 21,300 | 5.70 | | Apr 11, 2013 | 5.71 | 5.71 | 5.64 | 5.65 | 63,100 | 5.65 | | Apr 10, 2013 | 5.71 | 5.74 | 5.68 | 5.69 | 136,700 | 5.69 | | Apr 9, 2013 | 5.62 | 5.72 | 5.60 | 5.70 | 15,200 | 5.70 | | Apr 8, 2013 | 5.75 | 5.75 | 5.55 | 5.64 | 38,200 | 5.64 | | Apr 5, 2013 | 5.68 | 5.78 | 5.65 | 5.70 | 17,800 | 5.70 | | Apr 4, 2013 | 5.67 | 5.76 | 5.67 | 5.68 | 23,800 | 5.68 | | Apr 3, 2013 | 5.66 | 5.69 | 5.60 | 5.63 | 18,800 | 5.63 | | Apr 2, 2013 | 5.69 | 5.70 | 5.64 | 5.69 | 25,800 | 5.69 | | Apr 1, 2013 | 5.68 | 5.77 | 5.65 | 5.70 | 19,400 | 5.70 | | Mar 28, 2013 | 5.65 | 5.70 | 5.63 | 5.70 | 5,900 | 5.70 | | Mar 27, 2013 | 5.65 | 5.72 | 5.57 | 5.62 | 24,300 | 5.62 | | Mar 26, 2013 | 5.72 | 5.72 | 5.68 | 5.69 | 26,100 | 5.69 | | Mar 25, 2013 | 5.66 | 5.75 | 5.65 | 5.69 | 33,500 | 5.69 | | Mar 22, 2013 | 5.59 | 5.70 | 5.59 | 5.64 | 16,100 | 5.64 | | Mar 21, 2013 | 5.65 | 5.65 | 5.59 | 5.60 | 15,900 | 5.60 | | Mar 20, 2013 | 5.64 | 5.70 | 5.62 | 5.64 | 62,900 | 5.64 | | Mar 19, 2013 | 5.53 | 5.62 | 5.53 | 5.60 | 49,200 | 5.60 | | Mar 18, 2013 | 5.48 | 5.53 | 5.42 | 5.48 | 46,000 | 5.48 | | Mar 15, 2013 | 5.46 | 5.58 | 5.46 | 5.55 | 23,400 | 5.55 | | Mar 14, 2013 | 5.50 | 5.61 | 5.45 | 5.55 | 30,800 | 5.55 | | Mar 13, 2013 | 5.63 | 5.63 | 5.52 | 5.54 | 31,300 | 5.54 | | Mar 12, 2013 | 5.63 | 5.63 | 5.53 | 5.58 | 30,700 | 5.58 | | Mar 11, 2013 | 5.62 | 5.64 | 5.53 | 5.64 | 160,500 | 5.64 | | Mar 8, 2013 | 5.56 | 5.65 | 5.56 | 5.64 | 46,900 | 5.64 | | Mar 7, 2013 | 5.58 | 5.59 | 5.50 | 5.54 | 41,800 | 5.54 | | Mar 6, 2013 | 5.62 | 5.65 | 5.56 | 5.63 | 38,800 | 5.63 | | Mar 5, 2013 | 5.58 | 5.69 | 5.55 | 5.62 | 27,900 | 5.62 | | Mar 4, 2013 | 5.59 | 5.65 | 5.55 | 5.63 | 46,500 | 5.63 | | Mar 1, 2013 | 5.55 | 5.66 | 5.52 | 5.65 | 43,900 | 5.65 | | Feb 28, 2013 | 5.76 | 5.79 | 5.54 | 5.55 | 99,100 | 5.55 | | Feb 27, 2013 | 5.61 | 5.75 | 5.58 | 5.58 | 8,100 | 5.58 | | Feb 26, 2013 | 5.62 | 5.70 | 5.54 | 5.62 | 108,900 | 5.62 | | Feb 25, 2013 | 5.58 | 5.72 | 5.56 | 5.58 | 128,800 | 5.58 | | Feb 22, 2013 | 5.57 | 5.66 | 5.57 | 5.58 | 29,600 | 5.58 | | Feb 21, 2013 | 5.76 | 5.76 | 5.51 | 5.55 | 33,500 | 5.55 | | Feb 20, 2013 | 5.77 | 5.90 | 5.76 | 5.78 | 25,500 | 5.78 | | Feb 19, 2013 | 5.56 | 5.87 | 5.55 | 5.79 | 135,700 | 5.79 | | Feb 15, 2013 | 5.53 | 5.59 | 5.50 | 5.52 | 23,100 | 5.52 | | Feb 14, 2013 | 5.47 | 5.58 | 5.47 | 5.52 | 46,100 | 5.52 | | Feb 13, 2013 | 5.55 | 5.61 | 5.40 | 5.48 | 150,700 | 5.48 | |
* Close price adjusted for dividends and splits. |
|
0.02(0.38%) May 17, 4:00PM EDT
Download to Spreadsheet