| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 5.27 | 5.46 | 5.13 | 5.16 | 192,900 | 5.16 | | May 21, 2013 | 5.34 | 5.49 | 5.28 | 5.28 | 256,700 | 5.28 | | May 20, 2013 | 5.28 | 5.46 | 5.28 | 5.32 | 91,900 | 5.32 | | May 17, 2013 | 5.28 | 5.43 | 5.20 | 5.28 | 222,900 | 5.28 | | May 16, 2013 | 5.22 | 5.29 | 5.16 | 5.24 | 178,000 | 5.24 | | May 15, 2013 | 5.24 | 5.29 | 5.18 | 5.23 | 188,200 | 5.23 | | May 14, 2013 | 5.28 | 5.42 | 5.24 | 5.27 | 184,100 | 5.27 | | May 13, 2013 | 5.35 | 5.55 | 5.27 | 5.30 | 315,100 | 5.30 | | May 10, 2013 | 5.60 | 5.63 | 5.40 | 5.56 | 128,300 | 5.56 | | May 9, 2013 | 5.44 | 5.70 | 5.36 | 5.61 | 180,900 | 5.61 | | May 8, 2013 | 5.45 | 5.68 | 5.30 | 5.42 | 232,900 | 5.42 | | May 7, 2013 | 5.83 | 5.83 | 5.36 | 5.37 | 469,300 | 5.37 | | May 6, 2013 | 5.65 | 5.90 | 5.65 | 5.80 | 186,700 | 5.80 | | May 3, 2013 | 5.65 | 5.75 | 5.56 | 5.62 | 126,700 | 5.62 | | May 2, 2013 | 5.29 | 5.65 | 5.25 | 5.57 | 285,900 | 5.57 | | May 1, 2013 | 5.66 | 5.70 | 5.16 | 5.21 | 555,700 | 5.21 | | Apr 30, 2013 | 5.79 | 5.84 | 5.54 | 5.71 | 777,900 | 5.71 | | Apr 29, 2013 | 5.90 | 6.00 | 5.71 | 5.77 | 91,700 | 5.77 | | Apr 26, 2013 | 6.00 | 6.02 | 5.86 | 5.89 | 254,200 | 5.89 | | Apr 25, 2013 | 6.01 | 6.10 | 5.92 | 6.01 | 129,200 | 6.01 | | Apr 24, 2013 | 6.05 | 6.09 | 5.97 | 6.05 | 233,400 | 6.05 | | Apr 23, 2013 | 6.00 | 6.15 | 5.79 | 6.04 | 247,700 | 6.04 | | Apr 22, 2013 | 5.88 | 5.92 | 5.67 | 5.87 | 86,100 | 5.87 | | Apr 19, 2013 | 5.73 | 5.91 | 5.61 | 5.88 | 153,300 | 5.88 | | Apr 18, 2013 | 5.90 | 6.00 | 5.66 | 5.71 | 140,300 | 5.71 | | Apr 17, 2013 | 5.99 | 5.99 | 5.74 | 5.91 | 196,000 | 5.91 | | Apr 16, 2013 | 5.76 | 6.04 | 5.66 | 5.97 | 323,400 | 5.97 | | Apr 15, 2013 | 5.89 | 5.92 | 5.55 | 5.59 | 205,600 | 5.59 | | Apr 12, 2013 | 6.00 | 6.05 | 5.79 | 5.94 | 322,200 | 5.94 | | Apr 11, 2013 | 5.96 | 6.21 | 5.80 | 6.08 | 301,600 | 6.08 | | Apr 10, 2013 | 5.89 | 6.02 | 5.76 | 5.98 | 617,200 | 5.98 | | Apr 9, 2013 | 5.78 | 5.92 | 5.69 | 5.82 | 151,800 | 5.82 | | Apr 8, 2013 | 5.75 | 5.83 | 5.65 | 5.78 | 157,600 | 5.78 | | Apr 5, 2013 | 5.29 | 5.75 | 5.26 | 5.71 | 367,200 | 5.71 | | Apr 4, 2013 | 5.37 | 5.50 | 5.25 | 5.39 | 208,800 | 5.39 | | Apr 3, 2013 | 5.58 | 5.58 | 5.32 | 5.38 | 272,400 | 5.38 | | Apr 2, 2013 | 5.76 | 5.76 | 5.54 | 5.55 | 169,200 | 5.55 | | Apr 1, 2013 | 5.78 | 5.79 | 5.54 | 5.68 | 240,600 | 5.68 | | Mar 28, 2013 | 5.62 | 5.79 | 5.46 | 5.77 | 293,800 | 5.77 | | Mar 27, 2013 | 5.57 | 5.67 | 5.48 | 5.59 | 122,200 | 5.59 | | Mar 26, 2013 | 5.79 | 5.82 | 5.57 | 5.63 | 95,700 | 5.63 | | Mar 25, 2013 | 5.99 | 5.99 | 5.70 | 5.74 | 249,800 | 5.74 | | Mar 22, 2013 | 5.83 | 6.02 | 5.83 | 5.99 | 224,200 | 5.99 | | Mar 21, 2013 | 5.88 | 5.94 | 5.76 | 5.84 | 199,000 | 5.84 | | Mar 20, 2013 | 5.86 | 6.10 | 5.76 | 5.94 | 1,039,400 | 5.94 | | Mar 19, 2013 | 5.97 | 5.97 | 5.76 | 5.84 | 670,600 | 5.84 | | Mar 18, 2013 | 5.80 | 6.00 | 5.70 | 5.97 | 477,500 | 5.97 | | Mar 15, 2013 | 6.21 | 6.37 | 5.84 | 6.08 | 1,502,200 | 6.08 | | Mar 14, 2013 | 6.20 | 6.22 | 5.50 | 6.21 | 698,900 | 6.21 | | Mar 13, 2013 | 6.00 | 6.10 | 5.80 | 6.02 | 197,400 | 6.02 | | Mar 12, 2013 | 6.20 | 6.20 | 5.85 | 6.01 | 419,500 | 6.01 | | Mar 11, 2013 | 5.71 | 6.39 | 5.71 | 6.15 | 744,700 | 6.15 | | Mar 8, 2013 | 5.48 | 5.93 | 5.37 | 5.88 | 500,300 | 5.88 | | Mar 7, 2013 | 5.30 | 5.64 | 5.30 | 5.42 | 239,000 | 5.42 | | Mar 6, 2013 | 5.31 | 5.35 | 5.18 | 5.24 | 68,100 | 5.24 | | Mar 5, 2013 | 5.39 | 5.40 | 5.27 | 5.34 | 75,900 | 5.34 | | Mar 4, 2013 | 5.32 | 5.43 | 5.28 | 5.38 | 132,700 | 5.38 | | Mar 1, 2013 | 5.29 | 5.48 | 5.27 | 5.36 | 132,900 | 5.36 | | Feb 28, 2013 | 5.31 | 5.40 | 5.27 | 5.33 | 53,600 | 5.33 | | Feb 27, 2013 | 5.23 | 5.39 | 5.20 | 5.33 | 94,000 | 5.33 | | Feb 26, 2013 | 5.30 | 5.38 | 5.10 | 5.25 | 356,800 | 5.25 | | Feb 25, 2013 | 5.73 | 5.74 | 5.28 | 5.28 | 342,600 | 5.28 | | Feb 22, 2013 | 5.69 | 5.78 | 5.57 | 5.66 | 229,900 | 5.66 | | Feb 21, 2013 | 5.70 | 5.79 | 5.54 | 5.68 | 577,200 | 5.68 | | Feb 20, 2013 | 5.63 | 5.87 | 5.42 | 5.72 | 809,300 | 5.72 | | Feb 19, 2013 | 5.16 | 5.68 | 5.16 | 5.63 | 556,200 | 5.63 | |
* Close price adjusted for dividends and splits. |
|
0.52%
Download to Spreadsheet