| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 7.85 | 8.25 | 7.55 | 8.13 | 2,287,700 | 8.13 | | May 23, 2013 | 8.07 | 8.22 | 7.71 | 7.93 | 2,613,000 | 7.93 | | May 22, 2013 | 8.49 | 8.58 | 7.81 | 8.02 | 4,135,300 | 8.02 | | May 21, 2013 | 8.64 | 8.90 | 8.44 | 8.49 | 3,205,200 | 8.49 | | May 20, 2013 | 8.34 | 8.78 | 8.27 | 8.64 | 4,142,500 | 8.64 | | May 17, 2013 | 7.60 | 8.42 | 7.49 | 8.31 | 5,221,200 | 8.31 | | May 16, 2013 | 7.69 | 7.83 | 7.28 | 7.62 | 4,917,800 | 7.62 | | May 15, 2013 | 7.30 | 7.67 | 7.25 | 7.57 | 3,794,200 | 7.57 | | May 14, 2013 | 7.17 | 7.52 | 7.15 | 7.31 | 3,655,500 | 7.31 | | May 13, 2013 | 6.90 | 7.37 | 6.69 | 7.19 | 5,091,100 | 7.19 | | May 10, 2013 | 6.65 | 7.20 | 6.53 | 6.99 | 6,892,500 | 6.99 | | May 9, 2013 | 6.79 | 6.79 | 6.48 | 6.62 | 4,982,200 | 6.62 | | May 8, 2013 | 6.96 | 7.14 | 6.70 | 6.79 | 5,826,100 | 6.79 | | May 7, 2013 | 7.16 | 7.34 | 6.92 | 6.98 | 6,325,000 | 6.98 | | May 6, 2013 | 7.28 | 7.46 | 7.09 | 7.18 | 4,385,500 | 7.18 | | May 3, 2013 | 7.59 | 7.77 | 7.15 | 7.19 | 5,535,000 | 7.19 | | May 2, 2013 | 9.05 | 9.05 | 7.44 | 7.44 | 10,448,600 | 7.44 | | May 1, 2013 | 8.77 | 8.97 | 8.18 | 8.33 | 7,182,100 | 8.33 | | Apr 30, 2013 | 9.31 | 9.34 | 8.47 | 8.70 | 7,068,200 | 8.70 | | Apr 29, 2013 | 9.40 | 9.82 | 9.17 | 9.31 | 7,270,000 | 9.31 | | Apr 26, 2013 | 9.40 | 9.43 | 8.71 | 8.83 | 4,622,400 | 8.83 | | Apr 25, 2013 | 8.45 | 9.51 | 8.29 | 9.43 | 8,159,500 | 9.43 | | Apr 24, 2013 | 8.44 | 8.53 | 7.92 | 8.16 | 4,047,200 | 8.16 | | Apr 23, 2013 | 7.94 | 8.55 | 7.83 | 8.45 | 5,816,100 | 8.45 | | Apr 22, 2013 | 7.71 | 7.95 | 7.54 | 7.93 | 4,941,900 | 7.93 | | Apr 19, 2013 | 7.58 | 7.84 | 7.42 | 7.75 | 4,077,200 | 7.75 | | Apr 18, 2013 | 7.15 | 7.54 | 7.01 | 7.50 | 5,146,900 | 7.50 | | Apr 17, 2013 | 7.08 | 7.19 | 6.89 | 7.06 | 4,619,500 | 7.06 | | Apr 16, 2013 | 7.19 | 7.34 | 6.92 | 7.03 | 6,931,200 | 7.03 | | Apr 15, 2013 | 6.98 | 7.26 | 6.81 | 6.90 | 4,283,100 | 6.90 | | Apr 12, 2013 | 6.96 | 7.08 | 6.63 | 7.06 | 4,532,900 | 7.06 | | Apr 11, 2013 | 7.48 | 7.48 | 6.79 | 6.94 | 9,464,400 | 6.94 | | Apr 10, 2013 | 6.51 | 7.57 | 6.38 | 7.39 | 16,318,400 | 7.39 | | Apr 9, 2013 | 6.26 | 6.78 | 6.12 | 6.49 | 10,638,800 | 6.49 | | Apr 8, 2013 | 5.44 | 6.42 | 5.28 | 6.33 | 12,360,600 | 6.33 | | Apr 5, 2013 | 5.19 | 5.64 | 4.87 | 5.48 | 9,113,500 | 5.48 | | Apr 4, 2013 | 5.02 | 5.11 | 4.49 | 4.54 | 5,048,400 | 4.54 | | Apr 3, 2013 | 4.25 | 5.20 | 4.20 | 5.05 | 11,401,600 | 5.05 | | Apr 2, 2013 | 4.32 | 4.39 | 4.11 | 4.16 | 3,028,400 | 4.16 | | Apr 1, 2013 | 4.34 | 4.43 | 4.23 | 4.30 | 3,285,200 | 4.30 | | Mar 28, 2013 | 4.28 | 4.43 | 4.20 | 4.33 | 3,650,300 | 4.33 | | Mar 27, 2013 | 4.38 | 4.42 | 4.26 | 4.31 | 3,110,500 | 4.31 | | Mar 26, 2013 | 4.50 | 4.50 | 4.40 | 4.41 | 1,503,900 | 4.41 | | Mar 25, 2013 | 4.45 | 4.52 | 4.36 | 4.46 | 2,474,200 | 4.46 | | Mar 22, 2013 | 4.70 | 4.71 | 4.41 | 4.44 | 4,570,200 | 4.44 | | Mar 21, 2013 | 5.08 | 5.17 | 4.58 | 4.68 | 4,346,600 | 4.68 | | Mar 20, 2013 | 4.95 | 5.16 | 4.90 | 5.12 | 4,210,400 | 5.12 | | Mar 19, 2013 | 4.93 | 5.03 | 4.80 | 4.90 | 4,168,900 | 4.90 | | Mar 18, 2013 | 4.55 | 4.97 | 4.54 | 4.92 | 4,188,500 | 4.92 | | Mar 15, 2013 | 4.62 | 4.68 | 4.50 | 4.62 | 7,295,500 | 4.62 | | Mar 14, 2013 | 4.55 | 4.61 | 4.46 | 4.60 | 2,361,100 | 4.60 | | Mar 13, 2013 | 4.67 | 4.74 | 4.53 | 4.55 | 3,033,000 | 4.55 | | Mar 12, 2013 | 4.70 | 4.80 | 4.57 | 4.62 | 4,439,100 | 4.62 | | Mar 11, 2013 | 4.65 | 4.80 | 4.62 | 4.68 | 3,001,600 | 4.68 | | Mar 8, 2013 | 4.63 | 4.80 | 4.57 | 4.63 | 6,701,300 | 4.63 | | Mar 7, 2013 | 4.58 | 4.77 | 4.57 | 4.58 | 3,117,100 | 4.58 | | Mar 6, 2013 | 4.84 | 4.87 | 4.41 | 4.57 | 7,557,400 | 4.57 | | Mar 5, 2013 | 4.94 | 5.20 | 4.68 | 4.74 | 4,389,800 | 4.74 | | Mar 4, 2013 | 4.91 | 5.30 | 4.91 | 5.03 | 7,162,000 | 5.03 | | Mar 1, 2013 | 4.83 | 5.09 | 4.80 | 4.96 | 4,274,400 | 4.96 | | Feb 28, 2013 | 5.12 | 5.20 | 4.76 | 4.82 | 9,023,400 | 4.82 | | Feb 27, 2013 | 5.33 | 5.53 | 5.31 | 5.44 | 2,756,300 | 5.44 | | Feb 26, 2013 | 5.46 | 5.61 | 5.28 | 5.31 | 4,343,300 | 5.31 | | Feb 25, 2013 | 5.66 | 5.66 | 5.33 | 5.39 | 2,381,700 | 5.39 | | Feb 22, 2013 | 5.67 | 5.83 | 5.52 | 5.58 | 1,538,300 | 5.58 | | Feb 21, 2013 | 5.67 | 5.78 | 5.50 | 5.59 | 3,207,700 | 5.59 | |
* Close price adjusted for dividends and splits. |
|
0.20(2.52%) May 24, 4:00PM EDT|After Hours
:
8.13 0.00 (0.00%) May 24, 4:05PM EDT
Download to Spreadsheet