| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 5.03 | 5.04 | 4.93 | 5.03 | 899,000 | 5.03 | | May 16, 2013 | 4.90 | 5.12 | 4.89 | 4.99 | 1,116,100 | 4.99 | | May 15, 2013 | 4.87 | 4.93 | 4.81 | 4.89 | 762,200 | 4.89 | | May 14, 2013 | 4.90 | 4.96 | 4.87 | 4.90 | 600,200 | 4.90 | | May 13, 2013 | 4.96 | 5.02 | 4.90 | 4.91 | 957,900 | 4.91 | | May 10, 2013 | 4.91 | 5.00 | 4.90 | 4.99 | 870,700 | 4.99 | | May 9, 2013 | 4.92 | 4.95 | 4.83 | 4.89 | 954,600 | 4.89 | | May 8, 2013 | 4.92 | 4.94 | 4.86 | 4.94 | 611,600 | 4.94 | | May 7, 2013 | 4.98 | 5.01 | 4.92 | 4.95 | 791,600 | 4.95 | | May 6, 2013 | 5.05 | 5.06 | 4.98 | 5.00 | 1,144,900 | 5.00 | | May 3, 2013 | 4.84 | 5.08 | 4.83 | 5.03 | 2,777,900 | 5.03 | | May 2, 2013 | 4.63 | 4.82 | 4.59 | 4.78 | 2,774,300 | 4.78 | | May 1, 2013 | 4.64 | 4.67 | 4.50 | 4.59 | 1,822,300 | 4.59 | | Apr 30, 2013 | 4.70 | 4.77 | 4.52 | 4.65 | 1,747,200 | 4.65 | | Apr 29, 2013 | 4.71 | 4.81 | 4.68 | 4.72 | 1,464,300 | 4.72 | | Apr 26, 2013 | 4.91 | 4.92 | 4.66 | 4.71 | 1,503,200 | 4.71 | | Apr 25, 2013 | 4.92 | 5.03 | 4.86 | 4.92 | 998,200 | 4.92 | | Apr 24, 2013 | 4.95 | 5.02 | 4.82 | 4.89 | 1,280,600 | 4.89 | | Apr 23, 2013 | 4.95 | 5.04 | 4.88 | 4.97 | 1,250,500 | 4.97 | | Apr 22, 2013 | 4.82 | 5.04 | 4.81 | 4.89 | 1,648,000 | 4.89 | | Apr 19, 2013 | 5.15 | 5.25 | 4.69 | 4.80 | 4,975,100 | 4.80 | | Apr 18, 2013 | 4.84 | 5.47 | 4.66 | 5.29 | 3,945,300 | 5.29 | | Apr 17, 2013 | 5.35 | 5.35 | 4.76 | 4.84 | 1,773,700 | 4.84 | | Apr 16, 2013 | 5.07 | 5.32 | 5.02 | 5.32 | 1,260,000 | 5.32 | | Apr 15, 2013 | 5.17 | 5.23 | 4.98 | 5.03 | 931,900 | 5.03 | | Apr 12, 2013 | 5.26 | 5.32 | 5.15 | 5.23 | 772,500 | 5.23 | | Apr 11, 2013 | 5.45 | 5.45 | 5.29 | 5.30 | 564,400 | 5.30 | | Apr 10, 2013 | 5.33 | 5.47 | 5.29 | 5.44 | 919,000 | 5.44 | | Apr 9, 2013 | 5.37 | 5.42 | 5.29 | 5.29 | 740,600 | 5.29 | | Apr 8, 2013 | 5.36 | 5.41 | 5.25 | 5.35 | 795,500 | 5.35 | | Apr 5, 2013 | 5.27 | 5.49 | 5.26 | 5.32 | 1,240,600 | 5.32 | | Apr 4, 2013 | 5.49 | 5.50 | 5.30 | 5.39 | 1,541,700 | 5.39 | | Apr 3, 2013 | 5.24 | 5.27 | 5.05 | 5.20 | 971,900 | 5.20 | | Apr 2, 2013 | 5.32 | 5.36 | 5.17 | 5.21 | 1,033,400 | 5.21 | | Apr 1, 2013 | 5.49 | 5.49 | 5.21 | 5.29 | 978,100 | 5.29 | | Mar 28, 2013 | 5.47 | 5.49 | 5.36 | 5.46 | 575,300 | 5.46 | | Mar 27, 2013 | 5.36 | 5.47 | 5.25 | 5.45 | 665,600 | 5.45 | | Mar 26, 2013 | 5.45 | 5.49 | 5.35 | 5.43 | 590,200 | 5.43 | | Mar 25, 2013 | 5.56 | 5.56 | 5.29 | 5.40 | 1,062,400 | 5.40 | | Mar 22, 2013 | 5.59 | 5.66 | 5.53 | 5.55 | 715,800 | 5.55 | | Mar 21, 2013 | 5.50 | 5.71 | 5.49 | 5.58 | 2,835,300 | 5.58 | | Mar 20, 2013 | 5.35 | 5.54 | 5.30 | 5.53 | 2,488,000 | 5.53 | | Mar 19, 2013 | 4.99 | 5.32 | 4.99 | 5.29 | 3,066,000 | 5.29 | | Mar 18, 2013 | 4.87 | 4.90 | 4.77 | 4.77 | 372,100 | 4.77 | | Mar 15, 2013 | 4.97 | 4.98 | 4.92 | 4.97 | 1,642,500 | 4.97 | | Mar 14, 2013 | 4.90 | 5.04 | 4.88 | 4.96 | 1,219,400 | 4.96 | | Mar 13, 2013 | 4.85 | 4.90 | 4.78 | 4.87 | 623,900 | 4.87 | | Mar 12, 2013 | 4.75 | 4.88 | 4.75 | 4.86 | 660,300 | 4.86 | | Mar 11, 2013 | 4.75 | 4.78 | 4.73 | 4.78 | 465,600 | 4.78 | | Mar 8, 2013 | 4.80 | 4.82 | 4.72 | 4.78 | 772,500 | 4.78 | | Mar 7, 2013 | 4.66 | 4.74 | 4.58 | 4.74 | 524,400 | 4.74 | | Mar 6, 2013 | 4.68 | 4.73 | 4.52 | 4.65 | 586,600 | 4.65 | | Mar 5, 2013 | 4.55 | 4.65 | 4.52 | 4.63 | 512,500 | 4.63 | | Mar 4, 2013 | 4.53 | 4.57 | 4.45 | 4.52 | 811,300 | 4.52 | | Mar 1, 2013 | 4.61 | 4.63 | 4.49 | 4.53 | 851,500 | 4.53 | | Feb 28, 2013 | 4.63 | 4.75 | 4.62 | 4.68 | 1,219,200 | 4.68 | | Feb 27, 2013 | 4.60 | 4.67 | 4.57 | 4.63 | 836,100 | 4.63 | | Feb 26, 2013 | 4.65 | 4.71 | 4.56 | 4.60 | 842,500 | 4.60 | | Feb 25, 2013 | 4.90 | 5.00 | 4.63 | 4.63 | 1,574,700 | 4.63 | | Feb 22, 2013 | 4.80 | 4.90 | 4.64 | 4.86 | 526,800 | 4.86 | | Feb 21, 2013 | 4.86 | 4.89 | 4.70 | 4.76 | 396,000 | 4.76 | | Feb 20, 2013 | 5.10 | 5.12 | 4.85 | 4.85 | 894,100 | 4.85 | | Feb 19, 2013 | 4.94 | 5.12 | 4.91 | 5.11 | 577,100 | 5.11 | | Feb 15, 2013 | 5.07 | 5.08 | 4.89 | 4.94 | 755,800 | 4.94 | | Feb 14, 2013 | 5.03 | 5.06 | 4.96 | 5.02 | 993,400 | 5.02 | | Feb 13, 2013 | 5.07 | 5.15 | 5.00 | 5.06 | 1,272,100 | 5.06 | |
* Close price adjusted for dividends and splits. |
|
0.04(0.80%) May 17, 4:00PM EDT
Download to Spreadsheet