| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 6.01 | 6.36 | 6.00 | 6.09 | 506,400 | 6.09 | | May 23, 2013 | 5.81 | 6.15 | 5.77 | 6.03 | 419,600 | 6.03 | | May 22, 2013 | 6.18 | 6.36 | 5.94 | 5.99 | 487,100 | 5.99 | | May 21, 2013 | 5.95 | 6.24 | 5.95 | 6.15 | 430,000 | 6.15 | | May 20, 2013 | 5.76 | 6.02 | 5.76 | 5.96 | 539,800 | 5.96 | | May 17, 2013 | 5.72 | 5.96 | 5.69 | 5.78 | 712,900 | 5.78 | | May 16, 2013 | 5.73 | 5.79 | 5.66 | 5.67 | 167,500 | 5.67 | | May 15, 2013 | 5.74 | 5.80 | 5.66 | 5.68 | 274,700 | 5.68 | | May 14, 2013 | 5.68 | 5.81 | 5.68 | 5.78 | 332,400 | 5.78 | | May 13, 2013 | 5.70 | 5.86 | 5.66 | 5.70 | 244,800 | 5.70 | | May 10, 2013 | 5.67 | 5.86 | 5.36 | 5.75 | 862,000 | 5.75 | | May 9, 2013 | 5.76 | 5.82 | 5.61 | 5.70 | 414,900 | 5.70 | | May 8, 2013 | 5.73 | 5.82 | 5.70 | 5.80 | 354,900 | 5.80 | | May 7, 2013 | 5.86 | 6.15 | 5.65 | 5.75 | 1,110,700 | 5.75 | | May 6, 2013 | 5.75 | 5.91 | 5.71 | 5.83 | 327,200 | 5.83 | | May 3, 2013 | 5.77 | 6.03 | 5.72 | 5.74 | 472,100 | 5.74 | | May 2, 2013 | 5.67 | 5.70 | 5.56 | 5.57 | 269,200 | 5.57 | | May 1, 2013 | 5.67 | 5.71 | 5.51 | 5.60 | 443,400 | 5.60 | | Apr 30, 2013 | 5.87 | 5.93 | 5.75 | 5.77 | 221,600 | 5.77 | | Apr 29, 2013 | 5.96 | 5.97 | 5.83 | 5.88 | 231,400 | 5.88 | | Apr 26, 2013 | 6.05 | 6.05 | 5.82 | 5.86 | 249,100 | 5.86 | | Apr 25, 2013 | 5.93 | 6.15 | 5.83 | 6.11 | 585,400 | 6.11 | | Apr 24, 2013 | 5.63 | 5.79 | 5.57 | 5.74 | 345,800 | 5.74 | | Apr 23, 2013 | 5.58 | 5.66 | 5.48 | 5.63 | 340,000 | 5.63 | | Apr 22, 2013 | 5.65 | 5.74 | 5.31 | 5.50 | 500,600 | 5.50 | | Apr 19, 2013 | 5.77 | 5.94 | 5.65 | 5.67 | 428,600 | 5.67 | | Apr 18, 2013 | 6.06 | 6.06 | 5.66 | 5.75 | 410,700 | 5.75 | | Apr 17, 2013 | 6.41 | 6.44 | 5.82 | 6.01 | 329,200 | 6.01 | | Apr 16, 2013 | 6.48 | 6.64 | 6.32 | 6.51 | 570,000 | 6.51 | | Apr 15, 2013 | 6.65 | 6.71 | 6.21 | 6.29 | 546,000 | 6.29 | | Apr 12, 2013 | 7.13 | 7.23 | 6.80 | 6.80 | 286,700 | 6.80 | | Apr 11, 2013 | 7.26 | 7.33 | 7.17 | 7.23 | 168,000 | 7.23 | | Apr 10, 2013 | 7.05 | 7.33 | 7.05 | 7.29 | 408,500 | 7.29 | | Apr 9, 2013 | 7.02 | 7.29 | 6.94 | 7.04 | 452,700 | 7.04 | | Apr 8, 2013 | 7.16 | 7.29 | 7.01 | 7.05 | 342,500 | 7.05 | | Apr 5, 2013 | 6.91 | 7.44 | 6.50 | 7.11 | 939,200 | 7.11 | | Apr 4, 2013 | 7.50 | 7.50 | 6.64 | 6.67 | 1,070,600 | 6.67 | | Apr 3, 2013 | 7.98 | 8.01 | 7.33 | 7.38 | 391,100 | 7.38 | | Apr 2, 2013 | 8.25 | 8.35 | 7.95 | 7.97 | 224,600 | 7.97 | | Apr 1, 2013 | 8.50 | 8.58 | 7.99 | 8.11 | 319,800 | 8.11 | | Mar 28, 2013 | 8.64 | 8.83 | 8.55 | 8.55 | 219,500 | 8.55 | | Mar 27, 2013 | 8.71 | 8.71 | 8.50 | 8.60 | 246,200 | 8.60 | | Mar 26, 2013 | 8.72 | 8.94 | 8.65 | 8.83 | 339,700 | 8.83 | | Mar 25, 2013 | 8.76 | 8.91 | 8.63 | 8.68 | 187,000 | 8.68 | | Mar 22, 2013 | 8.75 | 8.95 | 8.61 | 8.75 | 259,800 | 8.75 | | Mar 21, 2013 | 8.52 | 8.84 | 8.49 | 8.79 | 743,800 | 8.79 | | Mar 20, 2013 | 8.60 | 8.70 | 8.36 | 8.50 | 849,600 | 8.50 | | Mar 19, 2013 | 8.57 | 8.60 | 8.19 | 8.32 | 221,800 | 8.32 | | Mar 18, 2013 | 8.20 | 8.53 | 8.12 | 8.47 | 342,400 | 8.47 | | Mar 15, 2013 | 8.13 | 8.29 | 7.93 | 8.22 | 656,000 | 8.22 | | Mar 14, 2013 | 8.24 | 8.50 | 7.90 | 8.07 | 597,500 | 8.07 | | Mar 13, 2013 | 7.74 | 8.24 | 7.71 | 8.20 | 313,600 | 8.20 | | Mar 12, 2013 | 8.35 | 8.35 | 7.70 | 7.70 | 445,900 | 7.70 | | Mar 11, 2013 | 8.39 | 8.50 | 8.27 | 8.32 | 255,700 | 8.32 | | Mar 8, 2013 | 8.65 | 8.94 | 8.11 | 8.40 | 840,800 | 8.40 | | Mar 7, 2013 | 7.86 | 8.53 | 7.75 | 8.49 | 405,700 | 8.49 | | Mar 6, 2013 | 7.40 | 8.00 | 7.39 | 7.82 | 530,300 | 7.82 | | Mar 5, 2013 | 7.15 | 7.38 | 7.13 | 7.31 | 118,200 | 7.31 | | Mar 4, 2013 | 7.27 | 7.34 | 6.97 | 7.06 | 179,500 | 7.06 | | Mar 1, 2013 | 7.35 | 7.46 | 7.23 | 7.34 | 97,000 | 7.34 | | Feb 28, 2013 | 7.37 | 7.52 | 7.30 | 7.46 | 141,200 | 7.46 | | Feb 27, 2013 | 7.18 | 7.41 | 7.18 | 7.35 | 109,200 | 7.35 | | Feb 26, 2013 | 7.27 | 7.34 | 7.11 | 7.21 | 141,700 | 7.21 | | Feb 25, 2013 | 7.72 | 7.78 | 7.22 | 7.22 | 143,600 | 7.22 | | Feb 22, 2013 | 7.61 | 7.70 | 7.39 | 7.68 | 93,600 | 7.68 | | Feb 21, 2013 | 7.48 | 7.59 | 7.34 | 7.55 | 143,000 | 7.55 | |
* Close price adjusted for dividends and splits. |
|
0.06(1.00%) May 24, 4:04PM EDT
Download to Spreadsheet