| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2013 | 11.02 | 11.40 | 9.45 | 9.48 | 22,750,700 | 9.48 | | May 20, 2013 | 6.70 | 9.86 | 6.38 | 9.56 | 22,382,100 | 9.56 | | May 17, 2013 | 5.50 | 5.73 | 5.46 | 5.61 | 1,313,100 | 5.61 | | May 16, 2013 | 5.76 | 5.91 | 5.34 | 5.45 | 888,700 | 5.45 | | May 15, 2013 | 5.43 | 6.05 | 5.43 | 5.72 | 1,980,900 | 5.72 | | May 14, 2013 | 5.39 | 5.51 | 5.20 | 5.35 | 954,100 | 5.35 | | May 13, 2013 | 5.41 | 5.79 | 5.41 | 5.49 | 1,801,500 | 5.49 | | May 10, 2013 | 4.80 | 5.39 | 4.79 | 5.37 | 1,067,900 | 5.37 | | May 9, 2013 | 4.68 | 4.93 | 4.60 | 4.81 | 337,800 | 4.81 | | May 8, 2013 | 4.80 | 4.90 | 4.59 | 4.72 | 379,700 | 4.72 | | May 7, 2013 | 5.18 | 5.18 | 4.75 | 4.84 | 641,000 | 4.84 | | May 6, 2013 | 5.06 | 5.25 | 5.02 | 5.12 | 360,000 | 5.12 | | May 3, 2013 | 5.36 | 5.44 | 5.07 | 5.08 | 506,800 | 5.08 | | May 2, 2013 | 4.87 | 5.40 | 4.75 | 5.37 | 602,600 | 5.37 | | May 1, 2013 | 5.02 | 5.03 | 4.76 | 4.84 | 376,800 | 4.84 | | Apr 30, 2013 | 5.10 | 5.35 | 4.96 | 5.04 | 894,600 | 5.04 | | Apr 29, 2013 | 4.81 | 5.25 | 4.75 | 5.20 | 929,500 | 5.20 | | Apr 26, 2013 | 4.58 | 4.85 | 4.55 | 4.81 | 768,600 | 4.81 | | Apr 25, 2013 | 4.53 | 4.63 | 4.44 | 4.59 | 419,900 | 4.59 | | Apr 24, 2013 | 4.34 | 4.59 | 4.30 | 4.47 | 503,900 | 4.47 | | Apr 23, 2013 | 4.19 | 4.38 | 4.12 | 4.30 | 618,100 | 4.30 | | Apr 22, 2013 | 4.22 | 4.28 | 4.14 | 4.16 | 244,200 | 4.16 | | Apr 19, 2013 | 4.11 | 4.29 | 4.02 | 4.19 | 337,300 | 4.19 | | Apr 18, 2013 | 4.08 | 4.28 | 4.04 | 4.17 | 227,400 | 4.17 | | Apr 17, 2013 | 3.95 | 4.29 | 3.95 | 4.09 | 423,000 | 4.09 | | Apr 16, 2013 | 4.07 | 4.16 | 3.94 | 4.04 | 172,300 | 4.04 | | Apr 15, 2013 | 4.39 | 4.43 | 3.87 | 3.98 | 1,141,800 | 3.98 | | Apr 12, 2013 | 4.49 | 4.50 | 4.25 | 4.48 | 165,700 | 4.48 | | Apr 11, 2013 | 4.46 | 4.69 | 4.43 | 4.52 | 436,500 | 4.52 | | Apr 10, 2013 | 4.32 | 4.48 | 4.20 | 4.45 | 645,900 | 4.45 | | Apr 9, 2013 | 3.73 | 4.47 | 3.69 | 4.41 | 1,596,600 | 4.41 | | Apr 8, 2013 | 3.60 | 3.77 | 3.60 | 3.69 | 173,200 | 3.69 | | Apr 5, 2013 | 3.43 | 3.60 | 3.37 | 3.56 | 163,100 | 3.56 | | Apr 4, 2013 | 3.51 | 3.65 | 3.45 | 3.54 | 184,900 | 3.54 | | Apr 3, 2013 | 3.56 | 3.59 | 3.50 | 3.51 | 277,600 | 3.51 | | Apr 2, 2013 | 3.65 | 3.67 | 3.50 | 3.54 | 171,500 | 3.54 | | Apr 1, 2013 | 3.62 | 3.79 | 3.53 | 3.58 | 212,600 | 3.58 | | Mar 28, 2013 | 3.71 | 3.72 | 3.62 | 3.62 | 260,600 | 3.62 | | Mar 27, 2013 | 3.67 | 3.79 | 3.65 | 3.73 | 173,100 | 3.73 | | Mar 26, 2013 | 3.65 | 3.75 | 3.60 | 3.74 | 229,300 | 3.74 | | Mar 25, 2013 | 4.00 | 4.00 | 3.57 | 3.71 | 944,400 | 3.71 | | Mar 22, 2013 | 4.24 | 4.36 | 4.08 | 4.16 | 296,600 | 4.16 | | Mar 21, 2013 | 4.20 | 4.40 | 4.17 | 4.20 | 240,500 | 4.20 | | Mar 20, 2013 | 4.21 | 4.55 | 4.15 | 4.35 | 390,000 | 4.35 | | Mar 19, 2013 | 4.30 | 4.53 | 4.11 | 4.16 | 501,900 | 4.16 | | Mar 18, 2013 | 4.52 | 4.62 | 4.35 | 4.38 | 299,900 | 4.38 | | Mar 15, 2013 | 4.40 | 4.65 | 4.40 | 4.62 | 470,000 | 4.62 | | Mar 14, 2013 | 4.56 | 4.67 | 4.41 | 4.44 | 452,800 | 4.44 | | Mar 13, 2013 | 4.75 | 4.82 | 4.43 | 4.55 | 311,200 | 4.55 | | Mar 12, 2013 | 4.72 | 4.87 | 4.58 | 4.75 | 173,100 | 4.75 | | Mar 11, 2013 | 4.83 | 4.85 | 4.67 | 4.73 | 284,900 | 4.73 | | Mar 8, 2013 | 4.75 | 4.88 | 4.65 | 4.82 | 279,500 | 4.82 | | Mar 7, 2013 | 4.78 | 4.78 | 4.54 | 4.67 | 128,900 | 4.67 | | Mar 6, 2013 | 4.43 | 4.89 | 4.43 | 4.64 | 558,100 | 4.64 | | Mar 5, 2013 | 4.30 | 4.41 | 4.28 | 4.39 | 314,600 | 4.39 | | Mar 4, 2013 | 4.47 | 4.47 | 4.29 | 4.29 | 394,500 | 4.29 | | Mar 1, 2013 | 4.48 | 4.64 | 4.31 | 4.46 | 366,300 | 4.46 | | Feb 28, 2013 | 4.47 | 4.66 | 4.40 | 4.45 | 382,800 | 4.45 | | Feb 27, 2013 | 4.28 | 4.52 | 4.22 | 4.49 | 563,200 | 4.49 | | Feb 26, 2013 | 4.74 | 4.88 | 4.50 | 4.51 | 727,000 | 4.51 | | Feb 25, 2013 | 5.20 | 5.30 | 4.65 | 4.74 | 1,160,800 | 4.74 | | Feb 22, 2013 | 5.26 | 5.43 | 5.15 | 5.20 | 592,600 | 5.20 | | Feb 21, 2013 | 5.60 | 5.66 | 5.03 | 5.15 | 1,282,400 | 5.15 | | Feb 20, 2013 | 6.01 | 6.09 | 5.60 | 5.67 | 1,907,900 | 5.67 | | Feb 19, 2013 | 5.72 | 5.95 | 5.55 | 5.64 | 1,005,500 | 5.64 | | Feb 15, 2013 | 6.02 | 6.06 | 5.66 | 5.72 | 737,700 | 5.72 | |
* Close price adjusted for dividends and splits. |
|
0.08(0.81%) May 21, 4:00PM EDT|After Hours
:
9.35 
Download to Spreadsheet