| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 7.59 | 7.91 | 7.59 | 7.60 | 2,400 | 7.60 | | May 22, 2013 | 7.67 | 7.72 | 7.61 | 7.72 | 5,700 | 7.72 | | May 21, 2013 | 7.62 | 7.70 | 7.58 | 7.70 | 3,100 | 7.70 | | May 20, 2013 | 7.73 | 7.80 | 7.34 | 7.64 | 12,900 | 7.64 | | May 17, 2013 | 7.89 | 7.89 | 7.89 | 7.89 | 100 | 7.89 | | May 16, 2013 | 7.72 | 7.72 | 7.70 | 7.71 | 2,500 | 7.71 | | May 15, 2013 | 7.62 | 7.74 | 7.62 | 7.72 | 4,100 | 7.72 | | May 14, 2013 | 7.63 | 7.64 | 7.63 | 7.64 | 1,400 | 7.64 | | May 13, 2013 | 7.49 | 7.55 | 7.47 | 7.55 | 1,200 | 7.55 | | May 10, 2013 | 7.53 | 7.58 | 7.52 | 7.58 | 1,100 | 7.58 | | May 9, 2013 | 7.54 | 7.61 | 7.54 | 7.59 | 1,100 | 7.59 | | May 8, 2013 | 7.63 | 7.64 | 7.55 | 7.58 | 4,600 | 7.58 | | May 7, 2013 | 7.57 | 7.66 | 7.57 | 7.59 | 800 | 7.59 | | May 6, 2013 | 7.40 | 7.60 | 7.40 | 7.50 | 11,200 | 7.50 | | May 3, 2013 | 7.54 | 7.54 | 7.54 | 7.54 | 0 | 7.54 | | May 2, 2013 | 7.57 | 7.59 | 7.51 | 7.54 | 400 | 7.54 | | May 1, 2013 | 7.64 | 7.64 | 7.52 | 7.54 | 3,400 | 7.54 | | Apr 30, 2013 | 7.48 | 7.74 | 7.48 | 7.74 | 1,400 | 7.74 | | Apr 29, 2013 | 7.33 | 7.51 | 7.33 | 7.47 | 3,400 | 7.47 | | Apr 26, 2013 | 7.40 | 7.40 | 7.40 | 7.40 | 0 | 7.40 | | Apr 25, 2013 | 7.46 | 7.55 | 7.29 | 7.40 | 12,900 | 7.40 | | Apr 24, 2013 | 7.46 | 7.52 | 7.30 | 7.44 | 4,400 | 7.44 | | Apr 23, 2013 | 7.40 | 7.48 | 7.39 | 7.46 | 6,400 | 7.46 | | Apr 22, 2013 | 7.36 | 7.46 | 7.36 | 7.37 | 2,000 | 7.37 | | Apr 19, 2013 | 7.46 | 7.46 | 7.27 | 7.46 | 2,300 | 7.46 | | Apr 18, 2013 | 7.30 | 7.46 | 7.26 | 7.46 | 7,200 | 7.46 | | Apr 17, 2013 | 7.33 | 7.40 | 7.33 | 7.38 | 2,900 | 7.38 | | Apr 16, 2013 | 7.47 | 7.47 | 7.09 | 7.30 | 2,200 | 7.30 | | Apr 15, 2013 | 7.46 | 7.50 | 7.08 | 7.50 | 1,400 | 7.50 | | Apr 12, 2013 | 7.42 | 7.54 | 7.42 | 7.52 | 2,600 | 7.52 | | Apr 11, 2013 | 7.44 | 7.52 | 7.21 | 7.52 | 7,200 | 7.52 | | Apr 10, 2013 | 7.38 | 7.53 | 7.34 | 7.48 | 4,400 | 7.48 | | Apr 9, 2013 | 7.41 | 7.45 | 7.32 | 7.32 | 1,600 | 7.32 | | Apr 8, 2013 | 7.52 | 7.52 | 7.48 | 7.48 | 600 | 7.48 | | Apr 5, 2013 | 7.48 | 7.48 | 7.48 | 7.48 | 200 | 7.48 | | Apr 4, 2013 | 7.48 | 7.51 | 7.40 | 7.47 | 3,100 | 7.47 | | Apr 3, 2013 | 7.45 | 7.47 | 7.45 | 7.47 | 1,800 | 7.47 | | Apr 2, 2013 | 7.48 | 7.48 | 7.15 | 7.40 | 9,000 | 7.40 | | Apr 1, 2013 | 7.43 | 7.43 | 7.43 | 7.43 | 200 | 7.43 | | Mar 28, 2013 | 7.48 | 7.48 | 7.39 | 7.39 | 1,600 | 7.39 | | Mar 27, 2013 | 7.47 | 7.47 | 7.47 | 7.47 | 100 | 7.47 | | Mar 26, 2013 | 7.45 | 7.47 | 7.45 | 7.47 | 1,500 | 7.47 | | Mar 25, 2013 | 7.39 | 7.40 | 7.39 | 7.39 | 2,100 | 7.39 | | Mar 22, 2013 | 7.56 | 7.56 | 7.30 | 7.39 | 5,600 | 7.39 | | Mar 21, 2013 | 7.47 | 7.47 | 7.47 | 7.47 | 0 | 7.47 | | Mar 20, 2013 | 7.47 | 7.47 | 7.47 | 7.47 | 0 | 7.47 | | Mar 19, 2013 | 7.48 | 7.48 | 7.47 | 7.47 | 400 | 7.47 | | Mar 18, 2013 | 7.43 | 7.43 | 7.43 | 7.43 | 0 | 7.43 | | Mar 15, 2013 | 7.41 | 7.57 | 7.40 | 7.43 | 4,700 | 7.43 | | Mar 14, 2013 | 7.42 | 7.50 | 7.41 | 7.50 | 1,900 | 7.50 | | Mar 13, 2013 | 7.31 | 7.41 | 7.31 | 7.41 | 1,800 | 7.41 | | Mar 12, 2013 | 7.35 | 7.47 | 7.28 | 7.47 | 1,400 | 7.47 | | Mar 11, 2013 | 7.31 | 7.47 | 7.28 | 7.34 | 1,400 | 7.34 | | Mar 8, 2013 | 7.29 | 7.31 | 7.22 | 7.31 | 4,800 | 7.31 | | Mar 7, 2013 | 7.17 | 7.25 | 7.17 | 7.24 | 10,100 | 7.24 | | Mar 6, 2013 | 7.16 | 7.22 | 7.07 | 7.15 | 2,900 | 7.15 | | Mar 5, 2013 | 7.22 | 7.22 | 7.12 | 7.16 | 7,700 | 7.16 | | Mar 4, 2013 | 7.12 | 7.18 | 7.04 | 7.11 | 4,100 | 7.11 | | Mar 1, 2013 | 7.11 | 7.11 | 7.04 | 7.11 | 1,600 | 7.11 | | Feb 28, 2013 | 7.11 | 7.14 | 7.07 | 7.11 | 2,400 | 7.11 | | Feb 27, 2013 | 7.00 | 7.17 | 7.00 | 7.15 | 4,800 | 7.15 | | Feb 26, 2013 | 7.05 | 7.08 | 6.99 | 7.04 | 4,700 | 7.04 | | Feb 25, 2013 | 7.05 | 7.10 | 7.05 | 7.06 | 12,100 | 7.06 | | Feb 22, 2013 | 7.02 | 7.07 | 7.01 | 7.05 | 1,900 | 7.05 | | Feb 21, 2013 | 6.76 | 7.00 | 6.76 | 6.98 | 20,100 | 6.98 | | Feb 20, 2013 | 6.99 | 7.02 | 6.98 | 7.00 | 6,100 | 7.00 | |
* Close price adjusted for dividends and splits. |
|
0.12(1.55%) May 23, 4:00PM EDT
Download to Spreadsheet