| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 5.27 | 5.41 | 5.21 | 5.25 | 51,300 | 5.25 | | May 16, 2013 | 5.36 | 5.47 | 5.26 | 5.28 | 31,800 | 5.28 | | May 15, 2013 | 5.28 | 5.48 | 5.28 | 5.40 | 41,100 | 5.40 | | May 14, 2013 | 5.15 | 5.33 | 5.15 | 5.32 | 60,700 | 5.32 | | May 13, 2013 | 5.03 | 5.18 | 4.92 | 5.12 | 45,400 | 5.12 | | May 10, 2013 | 4.82 | 5.10 | 4.70 | 5.06 | 79,600 | 5.06 | | May 9, 2013 | 5.03 | 5.11 | 4.70 | 4.89 | 171,200 | 4.89 | | May 8, 2013 | 5.20 | 5.30 | 4.95 | 5.08 | 119,200 | 5.08 | | May 7, 2013 | 5.50 | 5.60 | 5.15 | 5.19 | 333,500 | 5.19 | | May 6, 2013 | 5.48 | 5.61 | 5.43 | 5.52 | 56,800 | 5.52 | | May 3, 2013 | 5.54 | 5.67 | 5.46 | 5.52 | 50,300 | 5.52 | | May 2, 2013 | 5.51 | 5.71 | 5.35 | 5.47 | 57,500 | 5.47 | | May 1, 2013 | 5.60 | 5.65 | 5.40 | 5.52 | 40,400 | 5.52 | | Apr 30, 2013 | 5.98 | 6.00 | 5.56 | 5.60 | 107,800 | 5.60 | | Apr 29, 2013 | 5.83 | 5.99 | 5.73 | 5.94 | 96,500 | 5.94 | | Apr 26, 2013 | 5.89 | 5.89 | 5.63 | 5.89 | 86,200 | 5.89 | | Apr 25, 2013 | 5.81 | 5.90 | 5.60 | 5.84 | 83,700 | 5.84 | | Apr 24, 2013 | 5.50 | 5.70 | 5.40 | 5.69 | 44,500 | 5.69 | | Apr 23, 2013 | 5.34 | 5.66 | 5.18 | 5.55 | 79,200 | 5.55 | | Apr 22, 2013 | 5.36 | 5.38 | 4.95 | 5.34 | 175,700 | 5.34 | | Apr 19, 2013 | 5.37 | 5.44 | 5.35 | 5.36 | 49,700 | 5.36 | | Apr 18, 2013 | 5.58 | 5.63 | 5.35 | 5.40 | 92,600 | 5.40 | | Apr 17, 2013 | 5.74 | 5.78 | 5.50 | 5.54 | 91,200 | 5.54 | | Apr 16, 2013 | 5.55 | 5.83 | 5.55 | 5.79 | 78,000 | 5.79 | | Apr 15, 2013 | 5.82 | 5.82 | 5.50 | 5.54 | 119,500 | 5.54 | | Apr 12, 2013 | 5.96 | 6.00 | 5.77 | 5.77 | 77,800 | 5.77 | | Apr 11, 2013 | 5.98 | 6.00 | 5.94 | 5.98 | 132,900 | 5.98 | | Apr 10, 2013 | 5.91 | 6.00 | 5.86 | 5.95 | 130,400 | 5.95 | | Apr 9, 2013 | 5.68 | 5.95 | 5.68 | 5.87 | 140,000 | 5.87 | | Apr 8, 2013 | 5.43 | 5.65 | 5.43 | 5.65 | 90,900 | 5.65 | | Apr 5, 2013 | 5.37 | 5.53 | 5.35 | 5.51 | 57,200 | 5.51 | | Apr 4, 2013 | 5.44 | 5.51 | 5.40 | 5.51 | 65,400 | 5.51 | | Apr 3, 2013 | 5.50 | 5.54 | 5.32 | 5.44 | 94,200 | 5.44 | | Apr 2, 2013 | 5.35 | 5.50 | 5.31 | 5.47 | 95,900 | 5.47 | | Apr 1, 2013 | 5.41 | 5.44 | 5.31 | 5.36 | 80,300 | 5.36 | | Mar 28, 2013 | 5.45 | 5.55 | 5.40 | 5.41 | 162,300 | 5.41 | | Mar 27, 2013 | 5.55 | 5.62 | 5.44 | 5.49 | 115,100 | 5.49 | | Mar 26, 2013 | 5.44 | 5.81 | 5.38 | 5.58 | 254,100 | 5.58 | | Mar 25, 2013 | 5.48 | 5.50 | 5.34 | 5.40 | 61,700 | 5.40 | | Mar 22, 2013 | 5.33 | 5.42 | 5.26 | 5.33 | 75,100 | 5.33 | | Mar 21, 2013 | 5.40 | 5.47 | 5.27 | 5.40 | 56,000 | 5.40 | | Mar 20, 2013 | 5.56 | 5.56 | 5.37 | 5.45 | 64,500 | 5.45 | | Mar 19, 2013 | 5.40 | 5.51 | 5.21 | 5.43 | 149,600 | 5.43 | | Mar 18, 2013 | 5.51 | 5.51 | 4.72 | 5.28 | 648,800 | 5.28 | | Mar 15, 2013 | 6.10 | 6.10 | 5.66 | 5.73 | 358,000 | 5.73 | | Mar 14, 2013 | 5.75 | 6.10 | 5.72 | 5.99 | 385,100 | 5.99 | | Mar 13, 2013 | 5.70 | 6.08 | 5.65 | 5.70 | 414,800 | 5.70 | | Mar 12, 2013 | 5.46 | 5.68 | 5.40 | 5.64 | 334,700 | 5.64 | | Mar 11, 2013 | 5.18 | 5.45 | 4.97 | 5.40 | 177,000 | 5.40 | | Mar 8, 2013 | 5.23 | 5.23 | 5.06 | 5.08 | 90,800 | 5.08 | | Mar 7, 2013 | 5.21 | 5.26 | 5.07 | 5.16 | 63,200 | 5.16 | | Mar 6, 2013 | 5.00 | 5.39 | 4.92 | 5.19 | 269,100 | 5.19 | | Mar 5, 2013 | 4.71 | 5.09 | 4.67 | 4.87 | 271,000 | 4.87 | | Mar 4, 2013 | 4.95 | 4.95 | 4.68 | 4.75 | 63,600 | 4.75 | | Mar 1, 2013 | 4.96 | 5.00 | 4.86 | 4.95 | 45,600 | 4.95 | | Feb 28, 2013 | 4.88 | 5.03 | 4.79 | 4.89 | 201,000 | 4.89 | | Feb 27, 2013 | 4.77 | 4.93 | 4.62 | 4.84 | 153,500 | 4.84 | | Feb 26, 2013 | 4.80 | 4.80 | 4.66 | 4.78 | 27,300 | 4.78 | | Feb 25, 2013 | 4.74 | 4.83 | 4.69 | 4.80 | 38,900 | 4.80 | | Feb 22, 2013 | 4.62 | 4.73 | 4.60 | 4.70 | 56,800 | 4.70 | | Feb 21, 2013 | 4.75 | 4.75 | 4.60 | 4.60 | 105,200 | 4.60 | | Feb 20, 2013 | 4.95 | 4.95 | 4.74 | 4.75 | 129,600 | 4.75 | | Feb 19, 2013 | 4.80 | 5.00 | 4.65 | 4.95 | 198,000 | 4.95 | | Feb 15, 2013 | 4.95 | 4.95 | 4.58 | 4.73 | 147,400 | 4.73 | | Feb 14, 2013 | 4.66 | 5.10 | 4.50 | 4.89 | 307,100 | 4.89 | | Feb 13, 2013 | 4.54 | 4.74 | 4.54 | 4.59 | 64,800 | 4.59 | |
* Close price adjusted for dividends and splits. |
|
0.03(0.57%) May 17, 4:00PM EDT
Download to Spreadsheet