| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 18, 2013 | 6.28 | 6.44 | 6.25 | 6.44 | 5,968,200 | 6.44 | | Jun 17, 2013 | 6.16 | 6.40 | 6.11 | 6.25 | 7,817,800 | 6.25 | | Jun 14, 2013 | 6.12 | 6.20 | 6.03 | 6.07 | 4,365,100 | 6.07 | | Jun 13, 2013 | 5.98 | 6.14 | 5.82 | 6.13 | 6,898,100 | 6.13 | | Jun 12, 2013 | 6.26 | 6.35 | 6.01 | 6.07 | 6,646,800 | 6.07 | | Jun 11, 2013 | 6.25 | 6.28 | 6.10 | 6.19 | 6,171,300 | 6.19 | | Jun 10, 2013 | 6.23 | 6.45 | 6.20 | 6.37 | 10,575,100 | 6.37 | | Jun 7, 2013 | 5.98 | 6.15 | 5.91 | 6.12 | 8,267,300 | 6.12 | | Jun 6, 2013 | 5.76 | 5.96 | 5.54 | 5.95 | 13,472,900 | 5.95 | | Jun 5, 2013 | 5.96 | 5.99 | 5.71 | 5.79 | 9,274,100 | 5.79 | | Jun 4, 2013 | 6.14 | 6.28 | 5.91 | 6.00 | 9,309,800 | 6.00 | | Jun 3, 2013 | 6.21 | 6.35 | 5.96 | 6.14 | 12,388,800 | 6.14 | | May 31, 2013 | 6.16 | 6.30 | 6.15 | 6.18 | 8,665,600 | 6.18 | | May 30, 2013 | 6.21 | 6.30 | 6.15 | 6.21 | 9,986,100 | 6.21 | | May 29, 2013 | 6.33 | 6.47 | 6.10 | 6.19 | 11,037,600 | 6.19 | | May 28, 2013 | 6.14 | 6.50 | 6.14 | 6.46 | 13,501,900 | 6.46 | | May 24, 2013 | 6.11 | 6.14 | 5.91 | 6.03 | 5,952,000 | 6.03 | | May 23, 2013 | 5.89 | 6.25 | 5.81 | 6.13 | 10,710,700 | 6.13 | | May 22, 2013 | 6.32 | 6.54 | 5.87 | 6.02 | 15,409,500 | 6.02 | | May 21, 2013 | 6.24 | 6.38 | 6.23 | 6.32 | 9,877,400 | 6.32 | | May 20, 2013 | 6.03 | 6.27 | 6.01 | 6.16 | 10,151,400 | 6.16 | | May 17, 2013 | 6.03 | 6.15 | 5.96 | 6.07 | 9,192,400 | 6.07 | | May 16, 2013 | 6.35 | 6.35 | 5.91 | 5.96 | 14,568,500 | 5.96 | | May 15, 2013 | 6.18 | 6.60 | 6.02 | 6.20 | 18,962,300 | 6.20 | | May 14, 2013 | 5.83 | 6.25 | 5.83 | 6.11 | 18,334,200 | 6.11 | | May 13, 2013 | 5.70 | 5.86 | 5.68 | 5.82 | 10,196,400 | 5.82 | | May 10, 2013 | 5.82 | 5.87 | 5.70 | 5.75 | 9,065,100 | 5.75 | | May 9, 2013 | 5.61 | 5.85 | 5.61 | 5.76 | 13,481,000 | 5.76 | | May 8, 2013 | 5.73 | 5.81 | 5.56 | 5.64 | 13,303,100 | 5.64 | | May 7, 2013 | 5.64 | 5.91 | 5.51 | 5.70 | 19,598,500 | 5.70 | | May 6, 2013 | 5.26 | 5.74 | 5.25 | 5.51 | 17,476,500 | 5.51 | | May 3, 2013 | 5.35 | 5.49 | 5.23 | 5.26 | 8,107,600 | 5.26 | | May 2, 2013 | 5.16 | 5.39 | 5.09 | 5.27 | 8,301,400 | 5.27 | | May 1, 2013 | 5.27 | 5.31 | 5.05 | 5.12 | 11,292,200 | 5.12 | | Apr 30, 2013 | 4.99 | 5.57 | 4.92 | 5.40 | 24,647,600 | 5.40 | | Apr 29, 2013 | 5.49 | 5.59 | 5.35 | 5.48 | 9,695,200 | 5.48 | | Apr 26, 2013 | 5.35 | 5.46 | 5.22 | 5.34 | 7,354,000 | 5.34 | | Apr 25, 2013 | 5.37 | 5.56 | 5.34 | 5.38 | 12,736,700 | 5.38 | | Apr 24, 2013 | 5.14 | 5.31 | 5.08 | 5.29 | 7,526,500 | 5.29 | | Apr 23, 2013 | 5.09 | 5.22 | 5.05 | 5.16 | 9,642,100 | 5.16 | | Apr 22, 2013 | 5.04 | 5.11 | 4.86 | 5.02 | 9,946,800 | 5.02 | | Apr 19, 2013 | 4.74 | 5.11 | 4.71 | 4.99 | 11,802,700 | 4.99 | | Apr 18, 2013 | 4.81 | 4.88 | 4.55 | 4.76 | 10,162,400 | 4.76 | | Apr 17, 2013 | 5.01 | 5.07 | 4.76 | 4.79 | 14,804,500 | 4.79 | | Apr 16, 2013 | 5.16 | 5.20 | 4.91 | 5.08 | 16,715,800 | 5.08 | | Apr 15, 2013 | 5.14 | 5.25 | 5.02 | 5.05 | 12,410,300 | 5.05 | | Apr 12, 2013 | 5.20 | 5.27 | 5.10 | 5.16 | 7,526,400 | 5.16 | | Apr 11, 2013 | 5.25 | 5.41 | 5.18 | 5.26 | 13,406,800 | 5.26 | | Apr 10, 2013 | 5.18 | 5.42 | 5.17 | 5.28 | 19,126,000 | 5.28 | | Apr 9, 2013 | 5.61 | 5.78 | 5.13 | 5.15 | 38,986,600 | 5.15 | | Apr 8, 2013 | 5.04 | 5.46 | 4.95 | 5.45 | 31,752,800 | 5.45 | | Apr 5, 2013 | 4.73 | 4.99 | 4.70 | 4.94 | 11,637,000 | 4.94 | | Apr 4, 2013 | 4.84 | 5.06 | 4.70 | 4.87 | 12,238,600 | 4.87 | | Apr 3, 2013 | 5.00 | 5.04 | 4.74 | 4.87 | 12,014,200 | 4.87 | | Apr 2, 2013 | 5.06 | 5.15 | 4.93 | 5.00 | 13,198,600 | 5.00 | | Apr 1, 2013 | 4.96 | 5.16 | 4.84 | 5.01 | 23,329,200 | 5.01 | | Mar 28, 2013 | 4.56 | 4.95 | 4.55 | 4.95 | 38,550,200 | 4.95 | | Mar 27, 2013 | 4.36 | 4.62 | 4.31 | 4.60 | 16,507,700 | 4.60 | | Mar 26, 2013 | 4.53 | 4.60 | 4.40 | 4.44 | 12,844,400 | 4.44 | | Mar 25, 2013 | 4.62 | 4.70 | 4.43 | 4.52 | 12,961,100 | 4.52 | | Mar 22, 2013 | 4.60 | 4.63 | 4.32 | 4.52 | 24,556,700 | 4.52 | | Mar 21, 2013 | 4.63 | 4.71 | 4.55 | 4.59 | 19,494,700 | 4.59 | | Mar 20, 2013 | 4.82 | 4.84 | 4.55 | 4.68 | 28,154,200 | 4.68 | | Mar 19, 2013 | 4.95 | 4.98 | 4.75 | 4.76 | 14,734,700 | 4.76 | | Mar 18, 2013 | 4.78 | 5.00 | 4.75 | 4.91 | 14,012,800 | 4.91 | | Mar 15, 2013 | 4.98 | 5.01 | 4.83 | 4.91 | 15,036,400 | 4.91 | |
* Close price adjusted for dividends and splits. |
|
0.91%
Download to Spreadsheet