| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 19, 2013 | 5.61 | 5.62 | 5.52 | 5.55 | 3,187,100 | 5.55 | | Jun 18, 2013 | 5.74 | 5.76 | 5.56 | 5.61 | 4,496,600 | 5.61 | | Jun 17, 2013 | 5.62 | 5.79 | 5.49 | 5.65 | 8,673,600 | 5.65 | | Jun 14, 2013 | 5.45 | 5.63 | 5.31 | 5.39 | 23,862,900 | 5.39 | | Jun 13, 2013 | 6.08 | 6.09 | 5.71 | 5.85 | 7,453,700 | 5.85 | | Jun 12, 2013 | 6.58 | 6.65 | 6.17 | 6.21 | 2,684,500 | 6.21 | | Jun 11, 2013 | 6.48 | 6.68 | 6.46 | 6.52 | 2,322,900 | 6.52 | | Jun 10, 2013 | 6.82 | 6.90 | 6.76 | 6.87 | 1,463,200 | 6.87 | | Jun 7, 2013 | 6.67 | 6.94 | 6.61 | 6.82 | 2,124,400 | 6.82 | | Jun 6, 2013 | 6.79 | 6.92 | 6.43 | 6.61 | 3,358,100 | 6.61 | | Jun 5, 2013 | 6.99 | 7.05 | 6.72 | 6.80 | 2,223,800 | 6.80 | | Jun 4, 2013 | 7.05 | 7.29 | 6.90 | 6.98 | 2,286,900 | 6.98 | | Jun 3, 2013 | 7.21 | 7.36 | 6.96 | 7.13 | 2,958,400 | 7.13 | | May 31, 2013 | 7.25 | 7.79 | 7.20 | 7.20 | 5,764,700 | 7.20 | | May 30, 2013 | 6.91 | 7.53 | 6.81 | 7.44 | 7,034,800 | 7.44 | | May 29, 2013 | 6.80 | 6.86 | 6.60 | 6.66 | 2,610,700 | 6.66 | | May 28, 2013 | 7.20 | 7.34 | 6.68 | 6.81 | 4,534,500 | 6.81 | | May 24, 2013 | 7.01 | 7.18 | 6.84 | 7.00 | 2,059,700 | 7.00 | | May 23, 2013 | 6.85 | 7.23 | 6.58 | 7.15 | 4,298,800 | 7.15 | | May 22, 2013 | 7.42 | 7.47 | 6.95 | 7.00 | 3,038,300 | 7.00 | | May 21, 2013 | 7.66 | 7.77 | 7.14 | 7.30 | 4,799,700 | 7.30 | | May 20, 2013 | 7.57 | 7.93 | 7.55 | 7.67 | 3,229,700 | 7.67 | | May 17, 2013 | 7.78 | 7.90 | 7.46 | 7.57 | 3,343,200 | 7.57 | | May 16, 2013 | 7.71 | 8.19 | 7.54 | 7.60 | 8,447,300 | 7.60 | | May 15, 2013 | 7.00 | 7.99 | 6.97 | 7.71 | 13,668,100 | 7.71 | | May 14, 2013 | 6.69 | 6.98 | 6.55 | 6.89 | 6,428,500 | 6.89 | | May 13, 2013 | 6.41 | 6.58 | 6.29 | 6.44 | 2,539,100 | 6.44 | | May 10, 2013 | 6.40 | 6.52 | 6.13 | 6.33 | 3,339,000 | 6.33 | | May 9, 2013 | 6.39 | 6.75 | 6.39 | 6.42 | 3,038,500 | 6.42 | | May 8, 2013 | 6.61 | 6.66 | 6.26 | 6.40 | 5,050,000 | 6.40 | | May 7, 2013 | 6.66 | 6.99 | 6.08 | 6.55 | 15,513,100 | 6.55 | | May 6, 2013 | 6.64 | 7.10 | 5.95 | 6.00 | 14,355,000 | 6.00 | | May 3, 2013 | 6.13 | 6.63 | 6.12 | 6.61 | 9,177,700 | 6.61 | | May 2, 2013 | 5.47 | 6.13 | 5.47 | 5.95 | 6,684,400 | 5.95 | | May 1, 2013 | 5.02 | 5.50 | 4.97 | 5.47 | 4,045,600 | 5.47 | | Apr 30, 2013 | 5.64 | 5.78 | 5.42 | 5.50 | 3,272,800 | 5.50 | | Apr 29, 2013 | 5.35 | 5.78 | 5.28 | 5.61 | 7,077,900 | 5.61 | | Apr 26, 2013 | 5.55 | 5.55 | 5.32 | 5.33 | 1,556,900 | 5.33 | | Apr 25, 2013 | 5.48 | 5.67 | 5.40 | 5.46 | 2,684,100 | 5.46 | | Apr 24, 2013 | 5.48 | 5.60 | 5.38 | 5.48 | 2,787,500 | 5.48 | | Apr 23, 2013 | 5.66 | 5.66 | 5.00 | 5.39 | 8,182,200 | 5.39 | | Apr 22, 2013 | 5.78 | 5.79 | 5.42 | 5.50 | 4,294,500 | 5.50 | | Apr 19, 2013 | 6.01 | 6.04 | 5.39 | 5.50 | 5,641,100 | 5.50 | | Apr 18, 2013 | 6.35 | 6.45 | 5.81 | 5.86 | 4,970,800 | 5.86 | | Apr 17, 2013 | 6.20 | 6.52 | 6.05 | 6.25 | 4,049,200 | 6.25 | | Apr 16, 2013 | 5.92 | 6.57 | 5.90 | 6.43 | 7,091,000 | 6.43 | | Apr 15, 2013 | 5.75 | 5.99 | 5.70 | 5.86 | 3,698,400 | 5.86 | | Apr 12, 2013 | 5.94 | 6.11 | 5.68 | 5.87 | 5,688,700 | 5.87 | | Apr 11, 2013 | 6.34 | 6.35 | 6.12 | 6.26 | 2,731,000 | 6.26 | | Apr 10, 2013 | 6.03 | 6.49 | 6.01 | 6.20 | 6,039,500 | 6.20 | | Apr 9, 2013 | 6.00 | 6.63 | 5.86 | 6.06 | 13,311,500 | 6.06 | | Apr 8, 2013 | 5.50 | 5.93 | 5.48 | 5.81 | 5,235,100 | 5.81 | | Apr 5, 2013 | 5.25 | 5.45 | 5.10 | 5.39 | 1,829,900 | 5.39 | | Apr 4, 2013 | 5.30 | 5.57 | 5.24 | 5.37 | 2,450,900 | 5.37 | | Apr 3, 2013 | 5.54 | 5.59 | 5.20 | 5.32 | 3,069,600 | 5.32 | | Apr 2, 2013 | 5.22 | 5.75 | 5.16 | 5.54 | 7,608,200 | 5.54 | | Apr 1, 2013 | 5.36 | 5.49 | 5.02 | 5.09 | 5,176,000 | 5.09 | | Mar 28, 2013 | 4.73 | 5.45 | 4.68 | 5.43 | 9,842,400 | 5.43 | | Mar 27, 2013 | 4.69 | 4.69 | 4.51 | 4.59 | 1,620,800 | 4.59 | | Mar 26, 2013 | 4.36 | 4.77 | 4.36 | 4.68 | 4,846,900 | 4.68 | | Mar 25, 2013 | 4.24 | 4.44 | 4.22 | 4.36 | 2,060,600 | 4.36 | | Mar 22, 2013 | 4.19 | 4.28 | 4.15 | 4.22 | 911,500 | 4.22 | | Mar 21, 2013 | 4.27 | 4.28 | 4.10 | 4.17 | 1,093,200 | 4.17 | | Mar 20, 2013 | 4.06 | 4.45 | 4.01 | 4.29 | 4,015,700 | 4.29 | | Mar 19, 2013 | 4.05 | 4.09 | 3.97 | 4.04 | 1,208,900 | 4.04 | | Mar 18, 2013 | 4.13 | 4.19 | 4.00 | 4.06 | 1,583,500 | 4.06 | |
* Close price adjusted for dividends and splits. |
|
0.06(1.07%) Jun 19, 4:00PM EDT
Download to Spreadsheet