| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 7.69 | 7.81 | 7.52 | 7.56 | 12,329,900 | 7.56 | | May 21, 2013 | 7.70 | 7.75 | 7.65 | 7.69 | 8,932,300 | 7.69 | | May 20, 2013 | 7.70 | 7.78 | 7.69 | 7.73 | 6,312,900 | 7.73 | | May 17, 2013 | 7.68 | 7.75 | 7.65 | 7.74 | 6,756,800 | 7.74 | | May 16, 2013 | 7.68 | 7.69 | 7.57 | 7.59 | 12,217,500 | 7.59 | | May 15, 2013 | 7.68 | 7.81 | 7.66 | 7.70 | 10,673,300 | 7.70 | | May 14, 2013 | 7.48 | 7.70 | 7.48 | 7.69 | 10,846,300 | 7.69 | | May 13, 2013 | 7.49 | 7.52 | 7.43 | 7.49 | 6,254,000 | 7.49 | | May 10, 2013 | 7.49 | 7.50 | 7.43 | 7.49 | 6,820,300 | 7.49 | | May 9, 2013 | 7.48 | 7.50 | 7.42 | 7.43 | 7,159,400 | 7.43 | | May 8, 2013 | 7.45 | 7.48 | 7.38 | 7.46 | 6,294,400 | 7.46 | | May 7, 2013 | 7.34 | 7.47 | 7.32 | 7.46 | 9,494,700 | 7.46 | | May 6, 2013 | 7.29 | 7.35 | 7.26 | 7.33 | 7,332,400 | 7.33 | | May 3, 2013 | 7.20 | 7.28 | 7.17 | 7.27 | 8,021,700 | 7.27 | | May 2, 2013 | 7.07 | 7.17 | 7.05 | 7.12 | 5,344,200 | 7.12 | | May 1, 2013 | 7.15 | 7.19 | 7.06 | 7.06 | 7,256,800 | 7.06 | | Apr 30, 2013 | 7.14 | 7.18 | 7.10 | 7.17 | 7,918,100 | 7.17 | | Apr 29, 2013 | 7.15 | 7.16 | 7.11 | 7.13 | 4,769,700 | 7.13 | | Apr 26, 2013 | 7.12 | 7.15 | 7.05 | 7.11 | 5,792,700 | 7.11 | | Apr 25, 2013 | 7.14 | 7.19 | 7.10 | 7.11 | 7,702,000 | 7.11 | | Apr 24, 2013 | 7.07 | 7.10 | 7.02 | 7.10 | 12,601,400 | 7.10 | | Apr 23, 2013 | 7.01 | 7.08 | 6.97 | 7.06 | 13,094,400 | 7.06 | | Apr 22, 2013 | 7.00 | 7.03 | 6.93 | 6.98 | 7,030,700 | 6.98 | | Apr 19, 2013 | 6.91 | 7.02 | 6.84 | 7.00 | 10,057,600 | 7.00 | | Apr 18, 2013 | 6.95 | 6.99 | 6.82 | 6.86 | 15,942,300 | 6.86 | | Apr 17, 2013 | 7.14 | 7.19 | 6.93 | 7.01 | 18,631,200 | 7.01 | | Apr 16, 2013 | 7.26 | 7.27 | 7.15 | 7.22 | 13,484,200 | 7.22 | | Apr 15, 2013 | 7.33 | 7.38 | 7.15 | 7.15 | 11,352,000 | 7.15 | | Apr 12, 2013 | 7.43 | 7.47 | 7.35 | 7.39 | 8,137,100 | 7.39 | | Apr 11, 2013 | 7.46 | 7.51 | 7.41 | 7.47 | 12,434,300 | 7.47 | | Apr 10, 2013 | 7.43 | 7.50 | 7.43 | 7.45 | 8,118,900 | 7.45 | | Apr 9, 2013 | 7.38 | 7.43 | 7.33 | 7.39 | 6,412,800 | 7.39 | | Apr 8, 2013 | 7.23 | 7.38 | 7.18 | 7.35 | 8,691,800 | 7.35 | | Apr 5, 2013 | 7.14 | 7.24 | 7.10 | 7.21 | 10,482,500 | 7.21 | | Apr 4, 2013 | 7.19 | 7.26 | 7.15 | 7.25 | 6,662,600 | 7.25 | | Apr 3, 2013 | 7.27 | 7.32 | 7.14 | 7.19 | 8,478,500 | 7.19 | | Apr 2, 2013 | 7.33 | 7.36 | 7.26 | 7.27 | 6,672,300 | 7.27 | | Apr 1, 2013 | 7.40 | 7.44 | 7.31 | 7.33 | 6,307,300 | 7.33 | | Mar 28, 2013 | 7.42 | 7.46 | 7.36 | 7.37 | 6,387,300 | 7.37 | | Mar 27, 2013 | 7.40 | 7.44 | 7.36 | 7.41 | 5,233,500 | 7.41 | | Mar 26, 2013 | 7.41 | 7.48 | 7.36 | 7.47 | 9,384,400 | 7.47 | | Mar 25, 2013 | 7.41 | 7.42 | 7.32 | 7.35 | 9,011,100 | 7.35 | | Mar 22, 2013 | 7.45 | 7.48 | 7.34 | 7.38 | 22,775,200 | 7.38 | | Mar 21, 2013 | 7.46 | 7.53 | 7.42 | 7.45 | 7,950,800 | 7.45 | | Mar 20, 2013 | 7.50 | 7.53 | 7.46 | 7.50 | 8,106,800 | 7.50 | | Mar 19, 2013 | 7.48 | 7.51 | 7.41 | 7.48 | 11,007,400 | 7.48 | | Mar 18, 2013 | 7.38 | 7.49 | 7.29 | 7.43 | 7,654,200 | 7.43 | | Mar 15, 2013 | 7.50 | 7.55 | 7.45 | 7.51 | 14,791,900 | 7.51 | | Mar 14, 2013 | 7.46 | 7.50 | 7.43 | 7.50 | 12,371,000 | 7.50 | | Mar 14, 2013 | 0.04 Dividend | | Mar 13, 2013 | 7.37 | 7.47 | 7.36 | 7.47 | 7,831,100 | 7.43 | | Mar 12, 2013 | 7.38 | 7.43 | 7.34 | 7.38 | 8,429,700 | 7.34 | | Mar 11, 2013 | 7.33 | 7.43 | 7.29 | 7.40 | 8,650,000 | 7.36 | | Mar 8, 2013 | 7.42 | 7.46 | 7.32 | 7.36 | 8,971,800 | 7.32 | | Mar 7, 2013 | 7.23 | 7.36 | 7.20 | 7.34 | 11,209,000 | 7.30 | | Mar 6, 2013 | 7.22 | 7.25 | 7.19 | 7.22 | 8,205,300 | 7.18 | | Mar 5, 2013 | 7.23 | 7.25 | 7.11 | 7.18 | 16,411,800 | 7.14 | | Mar 4, 2013 | 7.03 | 7.23 | 7.02 | 7.21 | 10,125,000 | 7.17 | | Mar 1, 2013 | 7.00 | 7.10 | 6.94 | 7.07 | 6,962,600 | 7.03 | | Feb 28, 2013 | 7.02 | 7.09 | 6.99 | 7.03 | 11,466,100 | 6.99 | | Feb 27, 2013 | 6.82 | 7.06 | 6.81 | 7.03 | 15,476,000 | 6.99 | | Feb 26, 2013 | 6.81 | 6.89 | 6.75 | 6.80 | 12,172,000 | 6.76 | | Feb 25, 2013 | 7.04 | 7.07 | 6.80 | 6.80 | 9,527,800 | 6.76 | | Feb 22, 2013 | 6.92 | 6.98 | 6.90 | 6.98 | 12,689,100 | 6.94 | | Feb 21, 2013 | 7.01 | 7.02 | 6.83 | 6.86 | 19,455,500 | 6.82 | | Feb 20, 2013 | 7.13 | 7.17 | 7.00 | 7.01 | 14,155,900 | 6.97 | | Feb 19, 2013 | 7.12 | 7.17 | 7.09 | 7.14 | 11,956,700 | 7.10 | |
* Close price adjusted for dividends and splits. |
|
0.13(1.69%) May 22, 4:00PM EDT|After Hours
:
7.57 
Download to Spreadsheet