| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 17, 2013 | 6.34 | 6.46 | 6.26 | 6.37 | 7,743,500 | 6.37 | | Jun 14, 2013 | 6.16 | 6.34 | 6.16 | 6.28 | 9,157,700 | 6.28 | | Jun 13, 2013 | 5.87 | 6.20 | 5.87 | 6.16 | 7,239,300 | 6.16 | | Jun 12, 2013 | 5.92 | 6.05 | 5.85 | 5.91 | 7,224,400 | 5.91 | | Jun 11, 2013 | 5.87 | 5.98 | 5.79 | 5.84 | 5,592,300 | 5.84 | | Jun 10, 2013 | 6.15 | 6.16 | 5.87 | 5.97 | 6,293,300 | 5.97 | | Jun 7, 2013 | 6.19 | 6.24 | 6.07 | 6.14 | 6,355,200 | 6.14 | | Jun 6, 2013 | 6.08 | 6.12 | 5.91 | 6.11 | 9,034,800 | 6.11 | | Jun 5, 2013 | 6.05 | 6.40 | 5.93 | 6.03 | 19,476,500 | 6.03 | | Jun 4, 2013 | 6.05 | 6.17 | 5.90 | 5.97 | 11,489,900 | 5.97 | | Jun 3, 2013 | 6.19 | 6.25 | 5.95 | 6.05 | 7,230,200 | 6.05 | | May 31, 2013 | 6.06 | 6.25 | 6.06 | 6.14 | 5,952,700 | 6.14 | | May 30, 2013 | 6.08 | 6.20 | 5.98 | 6.11 | 4,839,900 | 6.11 | | May 29, 2013 | 6.14 | 6.16 | 5.95 | 6.05 | 6,144,000 | 6.05 | | May 28, 2013 | 6.16 | 6.35 | 6.02 | 6.15 | 9,428,700 | 6.15 | | May 24, 2013 | 6.07 | 6.11 | 5.92 | 6.04 | 3,766,400 | 6.04 | | May 23, 2013 | 5.83 | 6.14 | 5.78 | 6.10 | 6,622,300 | 6.10 | | May 22, 2013 | 5.92 | 6.15 | 5.88 | 5.94 | 10,192,200 | 5.94 | | May 21, 2013 | 6.01 | 6.10 | 5.83 | 5.84 | 6,487,100 | 5.84 | | May 20, 2013 | 6.04 | 6.14 | 5.97 | 6.02 | 4,918,400 | 6.02 | | May 17, 2013 | 5.89 | 6.09 | 5.89 | 6.02 | 7,521,400 | 6.02 | | May 16, 2013 | 5.95 | 6.07 | 5.75 | 5.87 | 6,608,600 | 5.87 | | May 15, 2013 | 6.09 | 6.15 | 5.96 | 5.99 | 4,051,800 | 5.99 | | May 14, 2013 | 6.04 | 6.18 | 6.04 | 6.12 | 3,336,800 | 6.12 | | May 13, 2013 | 6.06 | 6.15 | 6.00 | 6.09 | 4,080,300 | 6.09 | | May 10, 2013 | 6.03 | 6.18 | 6.01 | 6.08 | 5,456,000 | 6.08 | | May 9, 2013 | 5.86 | 6.04 | 5.84 | 5.99 | 4,804,400 | 5.99 | | May 8, 2013 | 5.90 | 5.92 | 5.77 | 5.90 | 3,332,100 | 5.90 | | May 7, 2013 | 5.97 | 6.08 | 5.85 | 5.92 | 4,528,700 | 5.92 | | May 6, 2013 | 5.77 | 5.94 | 5.76 | 5.94 | 5,360,700 | 5.94 | | May 3, 2013 | 5.74 | 5.90 | 5.63 | 5.73 | 7,488,400 | 5.73 | | May 2, 2013 | 5.42 | 5.71 | 5.40 | 5.65 | 6,171,400 | 5.65 | | May 1, 2013 | 5.41 | 5.45 | 5.20 | 5.35 | 4,578,200 | 5.35 | | Apr 30, 2013 | 5.56 | 5.68 | 5.38 | 5.45 | 5,021,600 | 5.45 | | Apr 29, 2013 | 5.72 | 5.82 | 5.50 | 5.56 | 4,980,700 | 5.56 | | Apr 26, 2013 | 5.60 | 5.71 | 5.52 | 5.67 | 5,747,200 | 5.67 | | Apr 25, 2013 | 5.50 | 5.68 | 5.47 | 5.52 | 5,438,000 | 5.52 | | Apr 24, 2013 | 5.41 | 5.54 | 5.39 | 5.47 | 5,036,700 | 5.47 | | Apr 23, 2013 | 5.20 | 5.52 | 5.20 | 5.39 | 8,519,100 | 5.39 | | Apr 22, 2013 | 4.91 | 5.18 | 4.75 | 5.13 | 6,568,900 | 5.13 | | Apr 19, 2013 | 4.75 | 4.94 | 4.70 | 4.92 | 5,457,300 | 4.92 | | Apr 18, 2013 | 4.99 | 5.00 | 4.65 | 4.76 | 8,032,200 | 4.76 | | Apr 17, 2013 | 5.01 | 5.05 | 4.86 | 4.98 | 6,161,100 | 4.98 | | Apr 16, 2013 | 5.16 | 5.23 | 4.90 | 5.09 | 8,133,800 | 5.09 | | Apr 15, 2013 | 5.25 | 5.27 | 4.86 | 5.01 | 10,476,100 | 5.01 | | Apr 12, 2013 | 5.28 | 5.45 | 5.27 | 5.33 | 4,395,100 | 5.33 | | Apr 11, 2013 | 5.35 | 5.41 | 5.23 | 5.32 | 5,915,600 | 5.32 | | Apr 10, 2013 | 5.57 | 5.64 | 5.34 | 5.37 | 7,420,400 | 5.37 | | Apr 9, 2013 | 5.70 | 5.74 | 5.56 | 5.59 | 4,846,500 | 5.59 | | Apr 8, 2013 | 5.41 | 5.68 | 5.38 | 5.67 | 4,792,700 | 5.67 | | Apr 5, 2013 | 5.23 | 5.39 | 5.18 | 5.38 | 4,888,700 | 5.38 | | Apr 4, 2013 | 5.30 | 5.42 | 5.27 | 5.37 | 4,999,700 | 5.37 | | Apr 3, 2013 | 5.58 | 5.63 | 5.15 | 5.23 | 10,683,900 | 5.23 | | Apr 2, 2013 | 5.68 | 5.79 | 5.57 | 5.59 | 5,261,600 | 5.59 | | Apr 1, 2013 | 5.72 | 5.81 | 5.56 | 5.68 | 5,472,600 | 5.68 | | Mar 28, 2013 | 5.88 | 5.91 | 5.71 | 5.77 | 4,505,500 | 5.77 | | Mar 27, 2013 | 5.86 | 5.92 | 5.75 | 5.87 | 4,046,700 | 5.87 | | Mar 26, 2013 | 6.06 | 6.16 | 5.83 | 5.87 | 6,445,900 | 5.87 | | Mar 25, 2013 | 6.13 | 6.24 | 6.03 | 6.06 | 4,914,500 | 6.06 | | Mar 22, 2013 | 6.24 | 6.27 | 6.06 | 6.10 | 4,332,600 | 6.10 | | Mar 21, 2013 | 6.30 | 6.38 | 6.17 | 6.18 | 5,707,700 | 6.18 | | Mar 20, 2013 | 6.27 | 6.39 | 6.14 | 6.32 | 9,562,100 | 6.32 | | Mar 19, 2013 | 6.12 | 6.43 | 6.08 | 6.19 | 16,770,200 | 6.19 | | Mar 18, 2013 | 5.85 | 6.05 | 5.83 | 5.99 | 5,000,000 | 5.99 | | Mar 15, 2013 | 5.86 | 6.04 | 5.84 | 5.99 | 7,311,900 | 5.99 | | Mar 14, 2013 | 5.87 | 5.95 | 5.81 | 5.84 | 3,725,500 | 5.84 | |
* Close price adjusted for dividends and splits. |
|
0.09(1.43%) Jun 17, 4:04PM EDT|After Hours
:
6.40 
Download to Spreadsheet