| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 9.14 | 9.27 | 8.80 | 8.92 | 236,600 | 8.92 | | May 16, 2013 | 9.00 | 9.21 | 8.98 | 9.00 | 527,700 | 9.00 | | May 15, 2013 | 8.42 | 8.97 | 8.36 | 8.91 | 226,400 | 8.91 | | May 14, 2013 | 8.41 | 8.50 | 8.31 | 8.39 | 221,000 | 8.39 | | May 13, 2013 | 8.12 | 8.73 | 8.09 | 8.50 | 453,400 | 8.50 | | May 10, 2013 | 8.06 | 8.11 | 7.90 | 7.94 | 212,500 | 7.94 | | May 9, 2013 | 8.12 | 8.14 | 7.91 | 8.05 | 220,500 | 8.05 | | May 8, 2013 | 7.44 | 8.24 | 7.42 | 8.12 | 376,900 | 8.12 | | May 7, 2013 | 7.14 | 7.40 | 7.05 | 7.38 | 108,800 | 7.38 | | May 6, 2013 | 6.72 | 7.15 | 6.66 | 7.07 | 266,200 | 7.07 | | May 3, 2013 | 6.73 | 6.95 | 6.61 | 6.72 | 419,000 | 6.72 | | May 2, 2013 | 6.61 | 6.77 | 6.55 | 6.70 | 2,300,100 | 6.70 | | May 1, 2013 | 6.81 | 6.84 | 6.44 | 6.56 | 294,800 | 6.56 | | Apr 30, 2013 | 6.82 | 6.99 | 6.74 | 6.82 | 137,300 | 6.82 | | Apr 29, 2013 | 6.89 | 7.07 | 6.60 | 6.85 | 113,900 | 6.85 | | Apr 26, 2013 | 6.81 | 6.90 | 6.70 | 6.90 | 21,200 | 6.90 | | Apr 25, 2013 | 6.62 | 6.92 | 6.60 | 6.80 | 44,200 | 6.80 | | Apr 24, 2013 | 7.01 | 7.01 | 6.55 | 6.64 | 139,900 | 6.64 | | Apr 23, 2013 | 7.05 | 7.37 | 6.89 | 7.25 | 48,400 | 7.25 | | Apr 22, 2013 | 6.96 | 7.15 | 6.85 | 7.01 | 19,500 | 7.01 | | Apr 19, 2013 | 6.84 | 6.99 | 6.81 | 6.90 | 11,500 | 6.90 | | Apr 18, 2013 | 6.91 | 6.94 | 6.82 | 6.85 | 23,800 | 6.85 | | Apr 17, 2013 | 6.89 | 7.01 | 6.80 | 6.88 | 25,000 | 6.88 | | Apr 16, 2013 | 6.90 | 6.99 | 6.85 | 6.92 | 13,200 | 6.92 | | Apr 15, 2013 | 6.92 | 6.92 | 6.83 | 6.85 | 22,500 | 6.85 | | Apr 12, 2013 | 6.86 | 6.94 | 6.85 | 6.89 | 9,200 | 6.89 | | Apr 11, 2013 | 6.96 | 6.96 | 6.84 | 6.85 | 6,800 | 6.85 | | Apr 10, 2013 | 6.88 | 6.95 | 6.83 | 6.93 | 17,400 | 6.93 | | Apr 9, 2013 | 6.99 | 6.99 | 6.85 | 6.88 | 7,000 | 6.88 | | Apr 8, 2013 | 7.00 | 7.00 | 6.94 | 6.96 | 11,600 | 6.96 | | Apr 5, 2013 | 6.88 | 7.04 | 6.88 | 6.97 | 13,300 | 6.97 | | Apr 4, 2013 | 6.85 | 7.04 | 6.79 | 6.98 | 45,900 | 6.98 | | Apr 3, 2013 | 6.98 | 6.99 | 6.78 | 6.79 | 22,000 | 6.79 | | Apr 2, 2013 | 7.03 | 7.03 | 6.94 | 6.95 | 34,200 | 6.95 | | Apr 1, 2013 | 7.05 | 7.12 | 6.98 | 6.99 | 19,100 | 6.99 | | Mar 28, 2013 | 7.22 | 7.22 | 7.04 | 7.04 | 39,600 | 7.04 | | Mar 27, 2013 | 7.15 | 7.21 | 7.15 | 7.18 | 11,100 | 7.18 | | Mar 26, 2013 | 7.23 | 7.23 | 7.15 | 7.18 | 5,700 | 7.18 | | Mar 25, 2013 | 7.20 | 7.26 | 7.07 | 7.18 | 21,800 | 7.18 | | Mar 22, 2013 | 7.10 | 7.31 | 7.10 | 7.20 | 11,800 | 7.20 | | Mar 21, 2013 | 7.16 | 7.22 | 7.05 | 7.08 | 16,200 | 7.08 | | Mar 20, 2013 | 7.14 | 7.28 | 7.12 | 7.20 | 17,800 | 7.20 | | Mar 19, 2013 | 7.15 | 7.18 | 7.10 | 7.14 | 16,700 | 7.14 | | Mar 18, 2013 | 7.16 | 7.21 | 7.16 | 7.16 | 5,500 | 7.16 | | Mar 15, 2013 | 7.16 | 7.23 | 7.10 | 7.23 | 27,800 | 7.23 | | Mar 14, 2013 | 7.21 | 7.23 | 6.97 | 7.15 | 48,600 | 7.15 | | Mar 13, 2013 | 7.25 | 7.25 | 7.01 | 7.22 | 15,700 | 7.22 | | Mar 12, 2013 | 7.22 | 7.42 | 7.22 | 7.28 | 21,400 | 7.28 | | Mar 11, 2013 | 7.25 | 7.25 | 7.18 | 7.25 | 5,000 | 7.25 | | Mar 8, 2013 | 7.34 | 7.40 | 7.20 | 7.28 | 14,800 | 7.28 | | Mar 7, 2013 | 7.32 | 7.40 | 7.32 | 7.34 | 6,100 | 7.34 | | Mar 6, 2013 | 7.45 | 7.45 | 7.33 | 7.34 | 16,100 | 7.34 | | Mar 5, 2013 | 7.30 | 7.45 | 7.30 | 7.45 | 12,800 | 7.45 | | Mar 4, 2013 | 7.26 | 7.33 | 7.25 | 7.32 | 7,600 | 7.32 | | Mar 1, 2013 | 7.20 | 7.30 | 7.20 | 7.26 | 5,800 | 7.26 | | Feb 28, 2013 | 7.28 | 7.28 | 7.20 | 7.22 | 6,400 | 7.22 | | Feb 27, 2013 | 7.24 | 7.34 | 7.23 | 7.25 | 24,400 | 7.25 | | Feb 26, 2013 | 7.20 | 7.27 | 7.20 | 7.25 | 5,300 | 7.25 | | Feb 25, 2013 | 7.38 | 7.38 | 7.19 | 7.19 | 13,000 | 7.19 | | Feb 22, 2013 | 7.43 | 7.43 | 7.26 | 7.36 | 11,500 | 7.36 | | Feb 21, 2013 | 7.37 | 7.38 | 7.34 | 7.38 | 2,500 | 7.38 | | Feb 20, 2013 | 7.59 | 7.60 | 7.35 | 7.35 | 12,800 | 7.35 | | Feb 19, 2013 | 7.55 | 7.57 | 7.51 | 7.57 | 6,500 | 7.57 | | Feb 15, 2013 | 7.65 | 7.75 | 7.57 | 7.59 | 45,900 | 7.59 | | Feb 14, 2013 | 7.56 | 7.58 | 7.55 | 7.58 | 3,800 | 7.58 | | Feb 13, 2013 | 7.64 | 7.67 | 7.57 | 7.58 | 4,500 | 7.58 | |
* Close price adjusted for dividends and splits. |
|
0.08(0.89%) May 17, 4:02PM EDT
Download to Spreadsheet