| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 5.23 | 5.50 | 5.20 | 5.30 | 11,600 | 5.30 | | May 16, 2013 | 5.43 | 5.70 | 5.24 | 5.25 | 8,300 | 5.25 | | May 15, 2013 | 5.09 | 5.55 | 5.09 | 5.39 | 131,100 | 5.39 | | May 14, 2013 | 5.27 | 5.28 | 4.98 | 5.14 | 11,600 | 5.14 | | May 13, 2013 | 4.99 | 5.24 | 4.96 | 5.15 | 13,100 | 5.15 | | May 10, 2013 | 4.80 | 5.28 | 4.53 | 4.99 | 176,000 | 4.99 | | May 9, 2013 | 4.97 | 5.00 | 4.81 | 4.90 | 63,200 | 4.90 | | May 8, 2013 | 4.99 | 5.00 | 4.78 | 4.89 | 19,200 | 4.89 | | May 7, 2013 | 5.09 | 5.12 | 4.75 | 4.99 | 52,800 | 4.99 | | May 6, 2013 | 5.09 | 5.20 | 4.75 | 4.98 | 25,900 | 4.98 | | May 3, 2013 | 5.35 | 5.52 | 4.77 | 5.14 | 49,100 | 5.14 | | May 2, 2013 | 5.40 | 5.45 | 5.19 | 5.31 | 6,100 | 5.31 | | May 1, 2013 | 5.35 | 5.41 | 5.30 | 5.38 | 6,800 | 5.38 | | Apr 30, 2013 | 5.50 | 5.55 | 5.35 | 5.40 | 221,500 | 5.40 | | Apr 29, 2013 | 5.69 | 5.69 | 5.39 | 5.50 | 113,100 | 5.50 | | Apr 26, 2013 | 5.34 | 5.48 | 5.24 | 5.40 | 3,500 | 5.40 | | Apr 25, 2013 | 5.46 | 5.61 | 5.22 | 5.36 | 15,400 | 5.36 | | Apr 24, 2013 | 5.45 | 5.45 | 5.21 | 5.29 | 22,400 | 5.29 | | Apr 23, 2013 | 5.76 | 5.76 | 5.31 | 5.43 | 6,100 | 5.43 | | Apr 22, 2013 | 5.62 | 5.75 | 5.54 | 5.54 | 2,000 | 5.54 | | Apr 19, 2013 | 5.75 | 5.83 | 5.62 | 5.68 | 5,400 | 5.68 | | Apr 18, 2013 | 5.85 | 5.87 | 5.62 | 5.70 | 28,300 | 5.70 | | Apr 17, 2013 | 5.88 | 5.90 | 5.68 | 5.70 | 5,800 | 5.70 | | Apr 16, 2013 | 6.00 | 6.00 | 5.91 | 5.93 | 2,900 | 5.93 | | Apr 15, 2013 | 5.97 | 6.04 | 5.69 | 5.85 | 16,600 | 5.85 | | Apr 12, 2013 | 6.06 | 6.08 | 5.89 | 5.90 | 6,200 | 5.90 | | Apr 11, 2013 | 5.91 | 6.15 | 5.82 | 5.87 | 5,100 | 5.87 | | Apr 10, 2013 | 5.90 | 6.10 | 5.88 | 5.88 | 12,000 | 5.88 | | Apr 9, 2013 | 6.09 | 6.09 | 5.76 | 5.99 | 7,800 | 5.99 | | Apr 8, 2013 | 5.92 | 6.14 | 5.77 | 6.04 | 164,100 | 6.04 | | Apr 5, 2013 | 5.65 | 6.06 | 5.65 | 5.85 | 51,000 | 5.85 | | Apr 4, 2013 | 5.68 | 5.92 | 5.53 | 5.71 | 153,700 | 5.71 | | Apr 3, 2013 | 5.64 | 5.82 | 5.60 | 5.72 | 34,400 | 5.72 | | Apr 2, 2013 | 5.80 | 5.94 | 5.74 | 5.85 | 44,600 | 5.85 | | Apr 1, 2013 | 5.80 | 6.12 | 5.79 | 5.80 | 65,400 | 5.80 | | Mar 28, 2013 | 6.03 | 6.25 | 5.70 | 5.70 | 4,500 | 5.70 | | Mar 27, 2013 | 5.95 | 6.25 | 5.95 | 6.01 | 6,300 | 6.01 | | Mar 26, 2013 | 5.86 | 6.00 | 5.86 | 5.98 | 12,000 | 5.98 | | Mar 25, 2013 | 5.76 | 5.86 | 5.76 | 5.85 | 4,600 | 5.85 | | Mar 22, 2013 | 5.66 | 5.88 | 5.54 | 5.76 | 15,400 | 5.76 | | Mar 21, 2013 | 5.80 | 5.80 | 5.69 | 5.75 | 1,600 | 5.75 | | Mar 20, 2013 | 5.73 | 5.81 | 5.36 | 5.74 | 27,200 | 5.74 | | Mar 19, 2013 | 6.01 | 6.01 | 5.82 | 5.82 | 1,600 | 5.82 | | Mar 18, 2013 | 5.90 | 6.00 | 5.81 | 5.83 | 9,300 | 5.83 | | Mar 15, 2013 | 6.04 | 6.04 | 5.79 | 5.87 | 9,000 | 5.87 | | Mar 14, 2013 | 5.81 | 6.22 | 5.66 | 5.76 | 7,900 | 5.76 | | Mar 13, 2013 | 5.77 | 5.88 | 5.65 | 5.66 | 4,300 | 5.66 | | Mar 12, 2013 | 5.51 | 5.94 | 5.50 | 5.77 | 13,900 | 5.77 | | Mar 11, 2013 | 5.67 | 5.90 | 5.44 | 5.65 | 12,800 | 5.65 | | Mar 8, 2013 | 5.73 | 5.96 | 5.64 | 5.73 | 12,900 | 5.73 | | Mar 7, 2013 | 5.15 | 6.17 | 5.15 | 5.72 | 151,200 | 5.72 | | Mar 6, 2013 | 6.12 | 6.24 | 5.84 | 6.20 | 16,400 | 6.20 | | Mar 5, 2013 | 6.28 | 6.37 | 6.09 | 6.26 | 4,800 | 6.26 | | Mar 4, 2013 | 6.10 | 6.35 | 6.10 | 6.28 | 4,800 | 6.28 | | Mar 1, 2013 | 6.21 | 6.30 | 6.04 | 6.08 | 20,400 | 6.08 | | Feb 28, 2013 | 6.40 | 6.65 | 6.28 | 6.31 | 33,800 | 6.31 | | Feb 27, 2013 | 6.32 | 6.72 | 6.32 | 6.45 | 19,800 | 6.45 | | Feb 26, 2013 | 6.08 | 6.35 | 6.08 | 6.35 | 32,700 | 6.35 | | Feb 25, 2013 | 6.31 | 6.38 | 6.20 | 6.31 | 60,800 | 6.31 | | Feb 22, 2013 | 6.03 | 6.40 | 6.03 | 6.34 | 64,200 | 6.34 | | Feb 21, 2013 | 6.10 | 6.18 | 6.06 | 6.15 | 7,300 | 6.15 | | Feb 20, 2013 | 6.15 | 6.16 | 6.05 | 6.10 | 14,500 | 6.10 | | Feb 19, 2013 | 6.08 | 6.15 | 6.02 | 6.10 | 10,500 | 6.10 | | Feb 15, 2013 | 5.77 | 6.15 | 5.77 | 6.07 | 23,400 | 6.07 | | Feb 14, 2013 | 5.96 | 6.15 | 5.84 | 5.87 | 4,400 | 5.87 | | Feb 13, 2013 | 5.94 | 6.14 | 5.75 | 6.07 | 36,700 | 6.07 | |
* Close price adjusted for dividends and splits. |
|
0.05(0.95%) May 17, 4:00PM EDT
Download to Spreadsheet