| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 17, 2013 | 7.06 | 7.06 | 6.92 | 7.03 | 25,000 | 7.03 | | Jun 14, 2013 | 7.04 | 7.05 | 6.92 | 7.04 | 22,200 | 7.04 | | Jun 13, 2013 | 6.95 | 7.10 | 6.95 | 7.00 | 25,600 | 7.00 | | Jun 12, 2013 | 6.95 | 6.99 | 6.80 | 6.92 | 31,400 | 6.92 | | Jun 11, 2013 | 6.89 | 7.03 | 6.89 | 7.00 | 28,000 | 7.00 | | Jun 10, 2013 | 7.12 | 7.22 | 6.90 | 6.98 | 60,600 | 6.98 | | Jun 7, 2013 | 6.95 | 7.29 | 6.89 | 7.17 | 20,600 | 7.17 | | Jun 6, 2013 | 6.87 | 7.05 | 6.87 | 6.95 | 22,400 | 6.95 | | Jun 5, 2013 | 7.05 | 7.15 | 6.89 | 6.94 | 19,500 | 6.94 | | Jun 4, 2013 | 7.13 | 7.15 | 6.94 | 6.98 | 48,800 | 6.98 | | Jun 3, 2013 | 6.88 | 7.36 | 6.88 | 7.13 | 38,900 | 7.13 | | May 31, 2013 | 6.92 | 7.08 | 6.76 | 6.87 | 160,800 | 6.87 | | May 30, 2013 | 7.15 | 7.23 | 6.99 | 7.02 | 60,800 | 7.02 | | May 29, 2013 | 7.15 | 7.15 | 6.90 | 7.07 | 100,400 | 7.07 | | May 28, 2013 | 7.08 | 7.17 | 6.98 | 7.07 | 94,400 | 7.07 | | May 24, 2013 | 6.78 | 7.14 | 6.76 | 7.00 | 20,700 | 7.00 | | May 23, 2013 | 6.80 | 6.90 | 6.73 | 6.85 | 14,200 | 6.85 | | May 22, 2013 | 6.98 | 7.24 | 6.84 | 6.90 | 77,800 | 6.90 | | May 21, 2013 | 6.99 | 7.14 | 6.53 | 6.96 | 58,500 | 6.96 | | May 20, 2013 | 6.65 | 7.11 | 6.65 | 6.90 | 123,500 | 6.90 | | May 17, 2013 | 6.50 | 6.66 | 6.46 | 6.65 | 67,000 | 6.65 | | May 16, 2013 | 6.25 | 6.56 | 6.25 | 6.45 | 70,100 | 6.45 | | May 15, 2013 | 6.32 | 6.41 | 6.21 | 6.30 | 69,200 | 6.30 | | May 14, 2013 | 6.27 | 6.35 | 6.20 | 6.27 | 36,700 | 6.27 | | May 13, 2013 | 6.31 | 6.41 | 6.21 | 6.23 | 99,500 | 6.23 | | May 10, 2013 | 6.12 | 6.23 | 6.01 | 6.21 | 76,100 | 6.21 | | May 9, 2013 | 6.09 | 6.31 | 6.01 | 6.08 | 87,700 | 6.08 | | May 8, 2013 | 5.92 | 6.04 | 5.87 | 6.02 | 25,500 | 6.02 | | May 7, 2013 | 5.83 | 5.94 | 5.78 | 5.87 | 46,100 | 5.87 | | May 6, 2013 | 5.80 | 5.94 | 5.68 | 5.71 | 95,200 | 5.71 | | May 3, 2013 | 5.63 | 5.70 | 5.50 | 5.55 | 44,700 | 5.55 | | May 2, 2013 | 5.20 | 6.08 | 4.80 | 5.59 | 845,700 | 5.59 | | May 1, 2013 | 4.04 | 4.04 | 3.98 | 3.98 | 10,700 | 3.98 | | Apr 30, 2013 | 4.04 | 4.05 | 3.98 | 4.02 | 6,500 | 4.02 | | Apr 29, 2013 | 4.05 | 4.05 | 4.00 | 4.04 | 8,200 | 4.04 | | Apr 26, 2013 | 4.00 | 4.05 | 4.00 | 4.05 | 7,000 | 4.05 | | Apr 25, 2013 | 4.04 | 4.04 | 3.99 | 4.03 | 2,400 | 4.03 | | Apr 24, 2013 | 4.04 | 4.04 | 3.99 | 4.00 | 1,500 | 4.00 | | Apr 23, 2013 | 3.98 | 4.05 | 3.98 | 4.05 | 6,600 | 4.05 | | Apr 22, 2013 | 4.01 | 4.08 | 4.00 | 4.03 | 7,000 | 4.03 | | Apr 19, 2013 | 4.05 | 4.11 | 4.05 | 4.05 | 1,400 | 4.05 | | Apr 18, 2013 | 4.10 | 4.10 | 4.05 | 4.06 | 6,500 | 4.06 | | Apr 17, 2013 | 4.18 | 4.18 | 4.05 | 4.07 | 7,000 | 4.07 | | Apr 16, 2013 | 4.11 | 4.20 | 4.08 | 4.18 | 11,200 | 4.18 | | Apr 15, 2013 | 4.16 | 4.18 | 4.04 | 4.07 | 12,000 | 4.07 | | Apr 12, 2013 | 4.22 | 4.24 | 4.15 | 4.15 | 2,900 | 4.15 | | Apr 11, 2013 | 4.17 | 4.19 | 4.17 | 4.19 | 500 | 4.19 | | Apr 10, 2013 | 4.12 | 4.18 | 4.12 | 4.16 | 23,300 | 4.16 | | Apr 9, 2013 | 4.22 | 4.22 | 3.95 | 4.08 | 40,900 | 4.08 | | Apr 8, 2013 | 4.12 | 4.20 | 4.04 | 4.18 | 153,800 | 4.18 | | Apr 5, 2013 | 4.13 | 4.16 | 4.12 | 4.12 | 3,900 | 4.12 | | Apr 4, 2013 | 4.20 | 4.20 | 4.11 | 4.15 | 13,100 | 4.15 | | Apr 3, 2013 | 4.10 | 4.28 | 4.04 | 4.17 | 119,300 | 4.17 | | Apr 2, 2013 | 4.09 | 4.16 | 4.04 | 4.04 | 17,200 | 4.04 | | Apr 1, 2013 | 4.02 | 4.19 | 4.02 | 4.17 | 29,700 | 4.17 | | Mar 28, 2013 | 3.85 | 4.05 | 3.85 | 4.05 | 162,900 | 4.05 | | Mar 27, 2013 | 4.02 | 4.02 | 3.80 | 3.80 | 7,200 | 3.80 | | Mar 26, 2013 | 4.05 | 4.06 | 4.00 | 4.05 | 14,000 | 4.05 | | Mar 25, 2013 | 4.00 | 4.04 | 3.91 | 3.99 | 2,500 | 3.99 | | Mar 22, 2013 | 3.90 | 4.01 | 3.90 | 4.00 | 8,300 | 4.00 | | Mar 21, 2013 | 4.07 | 4.07 | 3.86 | 3.88 | 21,700 | 3.88 | | Mar 20, 2013 | 4.05 | 4.11 | 4.02 | 4.06 | 6,700 | 4.06 | | Mar 19, 2013 | 4.11 | 4.11 | 4.02 | 4.02 | 5,400 | 4.02 | | Mar 18, 2013 | 4.09 | 4.12 | 3.93 | 4.02 | 3,500 | 4.02 | | Mar 15, 2013 | 4.10 | 4.13 | 4.06 | 4.06 | 7,600 | 4.06 | | Mar 14, 2013 | 4.04 | 4.10 | 3.98 | 4.05 | 10,400 | 4.05 | |
* Close price adjusted for dividends and splits. |
|
0.08(1.14%) 4:01PM EDT
Download to Spreadsheet