| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 5.12 | 5.27 | 5.05 | 5.08 | 4,812,700 | 5.08 | | May 23, 2013 | 5.13 | 5.21 | 5.07 | 5.14 | 5,626,800 | 5.14 | | May 22, 2013 | 5.04 | 5.27 | 4.95 | 5.05 | 7,781,700 | 5.05 | | May 21, 2013 | 5.00 | 5.09 | 4.86 | 4.93 | 7,561,700 | 4.93 | | May 20, 2013 | 4.69 | 5.28 | 4.67 | 5.24 | 6,341,300 | 5.24 | | May 17, 2013 | 4.84 | 4.85 | 4.68 | 4.68 | 6,608,400 | 4.68 | | May 16, 2013 | 5.02 | 5.02 | 4.86 | 4.92 | 11,227,500 | 4.92 | | May 15, 2013 | 5.22 | 5.24 | 5.02 | 5.04 | 6,868,300 | 5.04 | | May 14, 2013 | 5.38 | 5.55 | 5.30 | 5.32 | 5,697,700 | 5.32 | | May 13, 2013 | 5.60 | 5.64 | 5.43 | 5.47 | 5,080,700 | 5.47 | | May 10, 2013 | 5.65 | 5.70 | 5.41 | 5.68 | 9,649,200 | 5.68 | | May 9, 2013 | 5.93 | 6.21 | 5.81 | 5.83 | 6,923,100 | 5.83 | | May 8, 2013 | 5.54 | 6.06 | 5.51 | 6.02 | 11,706,100 | 6.02 | | May 7, 2013 | 5.43 | 5.43 | 5.22 | 5.38 | 4,786,400 | 5.38 | | May 6, 2013 | 5.58 | 5.60 | 5.46 | 5.50 | 2,568,900 | 5.50 | | May 3, 2013 | 5.48 | 5.62 | 5.45 | 5.56 | 3,749,600 | 5.56 | | May 2, 2013 | 5.55 | 5.57 | 5.40 | 5.46 | 6,525,800 | 5.46 | | May 1, 2013 | 5.21 | 5.60 | 5.14 | 5.48 | 8,440,400 | 5.48 | | Apr 30, 2013 | 5.21 | 5.37 | 5.01 | 5.37 | 5,590,000 | 5.37 | | Apr 29, 2013 | 5.24 | 5.34 | 5.18 | 5.23 | 3,687,600 | 5.23 | | Apr 26, 2013 | 5.38 | 5.43 | 5.10 | 5.15 | 5,533,500 | 5.15 | | Apr 25, 2013 | 5.45 | 5.49 | 5.26 | 5.34 | 9,394,000 | 5.34 | | Apr 24, 2013 | 5.04 | 5.39 | 5.00 | 5.32 | 6,740,100 | 5.32 | | Apr 23, 2013 | 4.91 | 5.05 | 4.76 | 4.97 | 5,440,800 | 4.97 | | Apr 22, 2013 | 5.02 | 5.07 | 4.82 | 4.94 | 5,776,800 | 4.94 | | Apr 19, 2013 | 4.92 | 4.99 | 4.64 | 4.87 | 7,956,900 | 4.87 | | Apr 18, 2013 | 4.75 | 5.00 | 4.60 | 4.82 | 7,725,600 | 4.82 | | Apr 17, 2013 | 4.99 | 5.08 | 4.63 | 4.66 | 13,006,200 | 4.66 | | Apr 16, 2013 | 5.38 | 5.44 | 4.91 | 4.97 | 11,462,800 | 4.97 | | Apr 15, 2013 | 5.16 | 5.45 | 5.00 | 5.21 | 13,635,900 | 5.21 | | Apr 12, 2013 | 6.03 | 6.04 | 5.67 | 5.77 | 13,008,500 | 5.77 | | Apr 11, 2013 | 6.35 | 6.43 | 6.18 | 6.20 | 6,502,800 | 6.20 | | Apr 10, 2013 | 6.66 | 6.69 | 6.37 | 6.42 | 5,607,900 | 6.42 | | Apr 9, 2013 | 6.43 | 6.80 | 6.41 | 6.72 | 7,355,200 | 6.72 | | Apr 8, 2013 | 6.55 | 6.57 | 6.39 | 6.40 | 3,672,100 | 6.40 | | Apr 5, 2013 | 6.78 | 6.87 | 6.43 | 6.54 | 7,461,100 | 6.54 | | Apr 4, 2013 | 6.42 | 6.69 | 6.29 | 6.66 | 8,223,000 | 6.66 | | Apr 3, 2013 | 6.77 | 6.92 | 6.35 | 6.44 | 9,017,300 | 6.44 | | Apr 2, 2013 | 7.01 | 7.04 | 6.74 | 6.77 | 6,537,000 | 6.77 | | Apr 1, 2013 | 7.23 | 7.27 | 7.06 | 7.11 | 2,811,800 | 7.11 | | Mar 28, 2013 | 7.19 | 7.26 | 7.12 | 7.20 | 2,452,300 | 7.20 | | Mar 27, 2013 | 7.07 | 7.29 | 7.06 | 7.26 | 3,757,800 | 7.26 | | Mar 26, 2013 | 7.40 | 7.46 | 7.05 | 7.10 | 5,179,600 | 7.10 | | Mar 25, 2013 | 7.23 | 7.54 | 7.08 | 7.36 | 6,780,000 | 7.36 | | Mar 22, 2013 | 7.09 | 7.30 | 7.05 | 7.24 | 4,429,300 | 7.24 | | Mar 21, 2013 | 6.98 | 7.34 | 6.98 | 7.18 | 5,817,400 | 7.18 | | Mar 20, 2013 | 6.97 | 7.00 | 6.90 | 6.92 | 3,231,200 | 6.92 | | Mar 19, 2013 | 6.95 | 7.12 | 6.88 | 6.95 | 5,730,100 | 6.95 | | Mar 18, 2013 | 7.08 | 7.19 | 6.90 | 6.95 | 8,024,500 | 6.95 | | Mar 15, 2013 | 6.75 | 6.96 | 6.73 | 6.92 | 9,638,600 | 6.92 | | Mar 14, 2013 | 6.70 | 6.81 | 6.56 | 6.70 | 5,459,400 | 6.70 | | Mar 13, 2013 | 7.37 | 7.37 | 6.66 | 6.68 | 12,508,600 | 6.68 | | Mar 12, 2013 | 6.79 | 7.28 | 6.78 | 7.28 | 10,266,300 | 7.28 | | Mar 11, 2013 | 6.58 | 6.78 | 6.53 | 6.66 | 5,629,800 | 6.66 | | Mar 8, 2013 | 6.20 | 6.62 | 6.10 | 6.55 | 13,512,800 | 6.55 | | Mar 7, 2013 | 6.32 | 6.52 | 6.20 | 6.22 | 12,664,300 | 6.22 | | Mar 6, 2013 | 6.15 | 6.37 | 6.04 | 6.28 | 13,049,300 | 6.28 | | Mar 5, 2013 | 6.27 | 6.28 | 6.14 | 6.16 | 6,866,100 | 6.16 | | Mar 4, 2013 | 6.63 | 6.63 | 6.10 | 6.15 | 9,220,100 | 6.15 | | Mar 1, 2013 | 6.82 | 6.90 | 6.51 | 6.55 | 6,697,700 | 6.55 | | Feb 28, 2013 | 7.11 | 7.11 | 6.68 | 6.74 | 7,432,900 | 6.74 | | Feb 27, 2013 | 7.40 | 7.41 | 7.10 | 7.12 | 5,752,200 | 7.12 | | Feb 26, 2013 | 7.54 | 7.65 | 7.38 | 7.46 | 5,277,000 | 7.46 | | Feb 25, 2013 | 7.46 | 7.60 | 7.45 | 7.48 | 5,176,100 | 7.48 | | Feb 22, 2013 | 7.72 | 7.75 | 7.31 | 7.36 | 4,500,000 | 7.36 | | Feb 21, 2013 | 7.33 | 7.90 | 7.27 | 7.71 | 6,213,200 | 7.71 | |
* Close price adjusted for dividends and splits. |
|
0.06(1.17%) May 24, 4:02PM EDT|After Hours
:
5.08 0.00 (0.00%) May 24, 7:43PM EDT
Download to Spreadsheet