| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 7.28 | 7.36 | 7.28 | 7.36 | 1,400 | 7.36 | | May 23, 2013 | 7.35 | 7.35 | 7.35 | 7.35 | 300 | 7.35 | | May 22, 2013 | 7.46 | 7.49 | 7.45 | 7.48 | 4,000 | 7.48 | | May 21, 2013 | 7.45 | 7.46 | 7.45 | 7.46 | 900 | 7.46 | | May 20, 2013 | 7.45 | 7.58 | 7.45 | 7.46 | 4,900 | 7.46 | | May 17, 2013 | 7.43 | 7.49 | 7.31 | 7.49 | 4,000 | 7.49 | | May 16, 2013 | 7.50 | 7.54 | 7.45 | 7.50 | 6,700 | 7.50 | | May 15, 2013 | 7.65 | 7.65 | 7.65 | 7.65 | 100 | 7.65 | | May 14, 2013 | 7.65 | 7.65 | 7.64 | 7.64 | 2,000 | 7.64 | | May 13, 2013 | 7.50 | 7.60 | 7.50 | 7.60 | 3,000 | 7.60 | | May 10, 2013 | 7.60 | 7.60 | 7.60 | 7.60 | 1,400 | 7.60 | | May 9, 2013 | 7.25 | 7.60 | 7.25 | 7.60 | 6,400 | 7.60 | | May 8, 2013 | 7.46 | 7.50 | 7.46 | 7.50 | 1,700 | 7.50 | | May 7, 2013 | 7.37 | 7.50 | 7.25 | 7.50 | 12,600 | 7.50 | | May 6, 2013 | 7.29 | 7.46 | 7.26 | 7.41 | 5,900 | 7.41 | | May 3, 2013 | 7.50 | 7.50 | 7.40 | 7.49 | 2,700 | 7.49 | | May 2, 2013 | 7.49 | 7.49 | 7.30 | 7.48 | 2,800 | 7.48 | | May 1, 2013 | 7.44 | 7.50 | 7.30 | 7.48 | 108,800 | 7.48 | | Apr 30, 2013 | 7.50 | 7.50 | 7.30 | 7.42 | 2,300 | 7.42 | | Apr 29, 2013 | 7.56 | 7.56 | 7.30 | 7.42 | 24,900 | 7.42 | | Apr 26, 2013 | 7.64 | 7.64 | 7.38 | 7.50 | 15,500 | 7.50 | | Apr 25, 2013 | 7.38 | 7.84 | 7.38 | 7.50 | 5,700 | 7.50 | | Apr 24, 2013 | 7.70 | 7.77 | 7.27 | 7.28 | 12,200 | 7.28 | | Apr 23, 2013 | 7.45 | 7.77 | 7.26 | 7.60 | 9,700 | 7.60 | | Apr 22, 2013 | 6.86 | 7.83 | 6.76 | 7.28 | 41,200 | 7.28 | | Apr 19, 2013 | 6.77 | 7.17 | 6.16 | 7.15 | 2,400 | 7.15 | | Apr 18, 2013 | 6.35 | 7.01 | 6.35 | 6.65 | 37,600 | 6.65 | | Apr 17, 2013 | 6.22 | 6.33 | 6.20 | 6.33 | 9,600 | 6.33 | | Apr 16, 2013 | 6.20 | 6.20 | 6.13 | 6.15 | 3,300 | 6.15 | | Apr 15, 2013 | 5.90 | 6.15 | 5.90 | 6.10 | 7,000 | 6.10 | | Apr 12, 2013 | 6.05 | 6.05 | 5.90 | 5.96 | 4,500 | 5.96 | | Apr 11, 2013 | 5.90 | 6.18 | 5.90 | 6.18 | 700 | 6.18 | | Apr 10, 2013 | 6.06 | 6.06 | 6.05 | 6.05 | 6,000 | 6.05 | | Apr 9, 2013 | 6.22 | 6.22 | 6.08 | 6.20 | 3,100 | 6.20 | | Apr 8, 2013 | 6.07 | 6.22 | 6.07 | 6.17 | 5,500 | 6.17 | | Apr 5, 2013 | 6.10 | 6.21 | 6.05 | 6.05 | 8,300 | 6.05 | | Apr 4, 2013 | 6.12 | 6.22 | 6.01 | 6.01 | 2,100 | 6.01 | | Apr 3, 2013 | 6.10 | 6.13 | 6.09 | 6.13 | 1,100 | 6.13 | | Apr 2, 2013 | 6.04 | 6.20 | 5.95 | 6.10 | 10,100 | 6.10 | | Apr 1, 2013 | 5.84 | 6.20 | 5.84 | 6.04 | 30,100 | 6.04 | | Mar 28, 2013 | 6.01 | 6.20 | 5.83 | 5.85 | 2,600 | 5.85 | | Mar 27, 2013 | 6.00 | 6.03 | 5.91 | 6.00 | 25,100 | 6.00 | | Mar 26, 2013 | 6.00 | 6.10 | 6.00 | 6.10 | 4,200 | 6.10 | | Mar 25, 2013 | 6.15 | 6.15 | 5.95 | 5.95 | 8,400 | 5.95 | | Mar 22, 2013 | 6.05 | 6.15 | 6.05 | 6.13 | 3,000 | 6.13 | | Mar 21, 2013 | 6.10 | 6.10 | 6.10 | 6.10 | 300 | 6.10 | | Mar 20, 2013 | 5.90 | 6.14 | 5.83 | 6.11 | 5,000 | 6.11 | | Mar 19, 2013 | 6.09 | 6.10 | 5.81 | 5.81 | 2,800 | 5.81 | | Mar 18, 2013 | 6.10 | 6.10 | 6.01 | 6.05 | 10,900 | 6.05 | | Mar 15, 2013 | 6.10 | 6.10 | 5.90 | 6.09 | 2,700 | 6.09 | | Mar 14, 2013 | 5.80 | 6.37 | 5.80 | 6.10 | 25,400 | 6.10 | | Mar 13, 2013 | 5.61 | 5.88 | 5.61 | 5.75 | 5,200 | 5.75 | | Mar 12, 2013 | 5.61 | 5.75 | 5.61 | 5.61 | 3,100 | 5.61 | | Mar 11, 2013 | 5.55 | 5.73 | 5.55 | 5.73 | 9,200 | 5.73 | | Mar 8, 2013 | 5.29 | 5.54 | 5.06 | 5.54 | 88,500 | 5.54 | | Mar 7, 2013 | 5.46 | 5.50 | 5.18 | 5.42 | 1,400 | 5.42 | | Mar 6, 2013 | 5.24 | 5.43 | 5.05 | 5.14 | 4,000 | 5.14 | | Mar 5, 2013 | 5.13 | 5.40 | 5.13 | 5.32 | 16,400 | 5.32 | | Mar 4, 2013 | 5.10 | 5.23 | 5.10 | 5.21 | 2,400 | 5.21 | | Mar 1, 2013 | 5.28 | 5.28 | 4.98 | 5.26 | 1,900 | 5.26 | | Feb 28, 2013 | 5.33 | 5.47 | 4.73 | 5.37 | 20,700 | 5.37 | | Feb 27, 2013 | 5.59 | 5.59 | 5.25 | 5.32 | 9,500 | 5.32 | | Feb 26, 2013 | 5.25 | 5.25 | 5.25 | 5.25 | 1,900 | 5.25 | | Feb 25, 2013 | 5.36 | 5.36 | 5.30 | 5.30 | 9,700 | 5.30 | | Feb 22, 2013 | 5.07 | 5.39 | 5.07 | 5.39 | 4,400 | 5.39 | | Feb 21, 2013 | 5.45 | 5.45 | 5.05 | 5.06 | 7,100 | 5.06 | |
* Close price adjusted for dividends and splits. |
|
0.01(0.13%) 12:30PM EDT
Download to Spreadsheet