| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 17, 2013 | 9.05 | 9.50 | 8.87 | 9.13 | 581,500 | 9.13 | | Jun 14, 2013 | 8.98 | 9.03 | 8.57 | 8.76 | 219,600 | 8.76 | | Jun 13, 2013 | 8.50 | 9.05 | 8.41 | 8.96 | 325,700 | 8.96 | | Jun 12, 2013 | 9.00 | 9.16 | 8.38 | 8.51 | 414,400 | 8.51 | | Jun 11, 2013 | 9.22 | 9.31 | 8.68 | 9.06 | 551,700 | 9.06 | | Jun 10, 2013 | 9.17 | 9.73 | 8.56 | 9.52 | 1,328,100 | 9.52 | | Jun 7, 2013 | 9.59 | 10.25 | 8.93 | 9.20 | 2,096,100 | 9.20 | | Jun 6, 2013 | 8.01 | 8.56 | 8.01 | 8.47 | 360,600 | 8.47 | | Jun 5, 2013 | 8.00 | 8.44 | 7.80 | 8.09 | 301,100 | 8.09 | | Jun 4, 2013 | 8.02 | 8.78 | 8.02 | 8.33 | 509,500 | 8.33 | | Jun 3, 2013 | 8.02 | 8.33 | 7.51 | 8.00 | 332,700 | 8.00 | | May 31, 2013 | 8.40 | 8.62 | 7.78 | 7.94 | 304,600 | 7.94 | | May 30, 2013 | 8.79 | 8.88 | 8.42 | 8.60 | 172,000 | 8.60 | | May 29, 2013 | 8.50 | 9.00 | 8.39 | 8.50 | 344,300 | 8.50 | | May 28, 2013 | 9.52 | 9.53 | 8.36 | 8.80 | 629,400 | 8.80 | | May 24, 2013 | 8.72 | 9.03 | 8.36 | 8.75 | 404,900 | 8.75 | | May 23, 2013 | 7.72 | 8.69 | 7.68 | 8.54 | 506,900 | 8.54 | | May 22, 2013 | 9.25 | 9.25 | 7.97 | 8.31 | 761,600 | 8.31 | | May 21, 2013 | 9.60 | 10.44 | 8.86 | 9.17 | 2,238,500 | 9.17 | | May 20, 2013 | 7.85 | 9.20 | 7.83 | 9.09 | 1,931,900 | 9.09 | | May 17, 2013 | 7.19 | 7.61 | 7.18 | 7.53 | 436,700 | 7.53 | | May 16, 2013 | 7.26 | 7.52 | 7.05 | 7.26 | 426,300 | 7.26 | | May 15, 2013 | 7.02 | 7.80 | 6.97 | 7.08 | 825,400 | 7.08 | | May 14, 2013 | 7.10 | 7.30 | 6.82 | 6.92 | 675,000 | 6.92 | | May 13, 2013 | 7.10 | 7.86 | 7.10 | 7.33 | 999,900 | 7.33 | | May 10, 2013 | 6.48 | 7.25 | 6.42 | 7.06 | 753,300 | 7.06 | | May 9, 2013 | 6.05 | 6.69 | 5.88 | 6.42 | 501,900 | 6.42 | | May 8, 2013 | 6.30 | 6.30 | 6.04 | 6.13 | 496,600 | 6.13 | | May 7, 2013 | 6.85 | 6.87 | 6.28 | 6.36 | 425,300 | 6.36 | | May 6, 2013 | 6.91 | 7.15 | 6.66 | 6.91 | 278,600 | 6.91 | | May 3, 2013 | 7.16 | 7.32 | 6.81 | 6.86 | 386,000 | 6.86 | | May 2, 2013 | 6.60 | 7.30 | 6.59 | 7.16 | 376,900 | 7.16 | | May 1, 2013 | 6.85 | 6.92 | 6.49 | 6.54 | 386,100 | 6.54 | | Apr 30, 2013 | 7.45 | 7.70 | 6.85 | 7.05 | 636,900 | 7.05 | | Apr 29, 2013 | 7.56 | 8.19 | 7.31 | 7.43 | 901,300 | 7.43 | | Apr 26, 2013 | 6.56 | 7.51 | 6.43 | 7.45 | 749,600 | 7.45 | | Apr 25, 2013 | 6.70 | 6.79 | 6.26 | 6.60 | 414,400 | 6.60 | | Apr 24, 2013 | 5.70 | 6.59 | 5.70 | 6.54 | 666,900 | 6.54 | | Apr 23, 2013 | 5.40 | 5.93 | 5.32 | 5.67 | 318,400 | 5.67 | | Apr 22, 2013 | 5.11 | 5.40 | 5.10 | 5.40 | 245,800 | 5.40 | | Apr 19, 2013 | 5.01 | 5.11 | 4.81 | 5.11 | 147,500 | 5.11 | | Apr 18, 2013 | 5.13 | 5.13 | 4.81 | 4.91 | 131,300 | 4.91 | | Apr 17, 2013 | 4.92 | 5.28 | 4.80 | 4.87 | 275,500 | 4.87 | | Apr 16, 2013 | 5.07 | 5.14 | 4.91 | 5.02 | 223,100 | 5.02 | | Apr 15, 2013 | 5.69 | 5.80 | 4.80 | 4.82 | 626,300 | 4.82 | | Apr 12, 2013 | 5.51 | 5.85 | 5.35 | 5.71 | 378,200 | 5.71 | | Apr 11, 2013 | 5.43 | 5.90 | 5.12 | 5.62 | 644,600 | 5.62 | | Apr 10, 2013 | 5.55 | 6.08 | 5.20 | 5.40 | 1,245,800 | 5.40 | | Apr 9, 2013 | 5.40 | 6.23 | 5.20 | 5.80 | 2,112,900 | 5.80 | | Apr 8, 2013 | 4.35 | 5.18 | 4.28 | 5.00 | 1,133,400 | 5.00 | | Apr 5, 2013 | 4.21 | 4.32 | 4.01 | 4.15 | 437,900 | 4.15 | | Apr 4, 2013 | 4.10 | 4.37 | 4.07 | 4.23 | 291,200 | 4.23 | | Apr 3, 2013 | 4.27 | 4.39 | 3.96 | 4.04 | 392,800 | 4.04 | | Apr 2, 2013 | 4.20 | 4.45 | 4.18 | 4.21 | 274,100 | 4.21 | | Apr 1, 2013 | 4.67 | 4.69 | 4.13 | 4.20 | 445,000 | 4.20 | | Mar 28, 2013 | 4.98 | 5.04 | 4.57 | 4.64 | 443,100 | 4.64 | | Mar 27, 2013 | 5.10 | 5.16 | 4.92 | 4.94 | 303,500 | 4.94 | | Mar 26, 2013 | 5.15 | 5.37 | 5.07 | 5.12 | 231,500 | 5.12 | | Mar 25, 2013 | 5.42 | 5.53 | 5.07 | 5.13 | 441,600 | 5.13 | | Mar 22, 2013 | 5.80 | 5.87 | 5.50 | 5.51 | 456,700 | 5.51 | | Mar 21, 2013 | 5.90 | 6.08 | 5.76 | 5.82 | 253,900 | 5.82 | | Mar 20, 2013 | 5.87 | 6.13 | 5.74 | 5.97 | 343,700 | 5.97 | | Mar 19, 2013 | 5.75 | 6.18 | 5.67 | 5.74 | 344,300 | 5.74 | | Mar 18, 2013 | 6.08 | 6.08 | 5.76 | 5.79 | 608,700 | 5.79 | | Mar 15, 2013 | 6.62 | 6.68 | 6.10 | 6.16 | 698,300 | 6.16 | | Mar 14, 2013 | 6.98 | 7.05 | 6.58 | 6.74 | 285,900 | 6.74 | |
* Close price adjusted for dividends and splits. |
|
0.37(4.22%) Jun 17, 4:02PM EDT
Download to Spreadsheet