| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 6.31 | 6.52 | 6.13 | 6.39 | 83,400 | 6.39 | | May 22, 2013 | 6.74 | 6.84 | 6.38 | 6.39 | 255,300 | 6.39 | | May 21, 2013 | 6.80 | 6.80 | 6.68 | 6.72 | 264,800 | 6.72 | | May 20, 2013 | 6.62 | 6.90 | 6.62 | 6.88 | 108,500 | 6.88 | | May 17, 2013 | 6.40 | 6.67 | 6.40 | 6.58 | 108,300 | 6.58 | | May 16, 2013 | 6.61 | 6.61 | 6.30 | 6.40 | 118,300 | 6.40 | | May 15, 2013 | 6.32 | 6.69 | 6.32 | 6.67 | 84,700 | 6.67 | | May 14, 2013 | 6.09 | 6.36 | 6.09 | 6.35 | 718,200 | 6.35 | | May 13, 2013 | 6.08 | 6.20 | 5.94 | 6.14 | 373,400 | 6.14 | | May 10, 2013 | 6.05 | 6.20 | 5.89 | 6.09 | 290,800 | 6.09 | | May 9, 2013 | 5.93 | 6.01 | 5.78 | 5.84 | 38,400 | 5.84 | | May 8, 2013 | 5.88 | 6.00 | 5.83 | 6.00 | 27,400 | 6.00 | | May 7, 2013 | 5.99 | 5.99 | 5.85 | 5.91 | 22,700 | 5.91 | | May 6, 2013 | 5.93 | 6.08 | 5.90 | 6.00 | 71,200 | 6.00 | | May 3, 2013 | 5.72 | 6.00 | 5.72 | 5.99 | 151,600 | 5.99 | | May 2, 2013 | 5.43 | 5.75 | 5.43 | 5.63 | 122,600 | 5.63 | | May 1, 2013 | 5.50 | 5.55 | 5.40 | 5.40 | 129,400 | 5.40 | | Apr 30, 2013 | 5.38 | 5.55 | 5.36 | 5.51 | 117,900 | 5.51 | | Apr 29, 2013 | 5.40 | 5.44 | 5.28 | 5.42 | 25,200 | 5.42 | | Apr 26, 2013 | 5.44 | 5.47 | 5.35 | 5.39 | 25,200 | 5.39 | | Apr 25, 2013 | 5.49 | 5.49 | 5.29 | 5.44 | 11,400 | 5.44 | | Apr 24, 2013 | 5.50 | 5.50 | 5.40 | 5.46 | 21,200 | 5.46 | | Apr 23, 2013 | 5.38 | 5.50 | 5.37 | 5.49 | 30,000 | 5.49 | | Apr 22, 2013 | 5.38 | 5.39 | 5.10 | 5.31 | 22,800 | 5.31 | | Apr 19, 2013 | 5.08 | 5.43 | 5.08 | 5.33 | 74,300 | 5.33 | | Apr 18, 2013 | 5.03 | 5.08 | 4.98 | 5.00 | 31,500 | 5.00 | | Apr 17, 2013 | 5.09 | 5.10 | 4.92 | 5.03 | 45,000 | 5.03 | | Apr 16, 2013 | 4.86 | 5.20 | 4.86 | 5.15 | 35,600 | 5.15 | | Apr 15, 2013 | 5.11 | 5.11 | 4.75 | 4.79 | 40,600 | 4.79 | | Apr 12, 2013 | 5.24 | 5.28 | 5.18 | 5.19 | 20,000 | 5.19 | | Apr 11, 2013 | 5.17 | 5.31 | 5.13 | 5.24 | 15,000 | 5.24 | | Apr 10, 2013 | 5.08 | 5.26 | 4.98 | 5.19 | 20,500 | 5.19 | | Apr 9, 2013 | 5.24 | 5.24 | 5.08 | 5.08 | 12,100 | 5.08 | | Apr 8, 2013 | 4.95 | 5.31 | 4.90 | 5.25 | 34,200 | 5.25 | | Apr 5, 2013 | 4.79 | 5.02 | 4.79 | 4.91 | 16,100 | 4.91 | | Apr 4, 2013 | 4.82 | 4.96 | 4.82 | 4.86 | 30,300 | 4.86 | | Apr 3, 2013 | 4.85 | 4.95 | 4.80 | 4.80 | 50,600 | 4.80 | | Apr 2, 2013 | 5.00 | 5.03 | 4.80 | 4.86 | 71,700 | 4.86 | | Apr 1, 2013 | 5.11 | 5.11 | 4.90 | 4.99 | 44,600 | 4.99 | | Mar 28, 2013 | 5.18 | 5.19 | 5.03 | 5.11 | 24,600 | 5.11 | | Mar 27, 2013 | 5.28 | 5.32 | 5.07 | 5.16 | 39,500 | 5.16 | | Mar 26, 2013 | 5.49 | 5.49 | 5.21 | 5.34 | 29,300 | 5.34 | | Mar 25, 2013 | 5.60 | 5.60 | 5.41 | 5.47 | 26,800 | 5.47 | | Mar 22, 2013 | 5.44 | 5.58 | 5.44 | 5.51 | 62,800 | 5.51 | | Mar 21, 2013 | 5.44 | 5.50 | 5.37 | 5.45 | 61,500 | 5.45 | | Mar 20, 2013 | 5.45 | 5.53 | 5.41 | 5.50 | 27,700 | 5.50 | | Mar 19, 2013 | 5.26 | 5.78 | 5.25 | 5.40 | 119,300 | 5.40 | | Mar 18, 2013 | 5.26 | 5.32 | 5.22 | 5.25 | 35,300 | 5.25 | | Mar 15, 2013 | 5.35 | 5.37 | 5.23 | 5.31 | 158,500 | 5.31 | | Mar 14, 2013 | 5.14 | 5.30 | 5.09 | 5.30 | 146,700 | 5.30 | | Mar 13, 2013 | 5.17 | 5.17 | 5.04 | 5.12 | 50,500 | 5.12 | | Mar 12, 2013 | 5.19 | 5.30 | 5.07 | 5.11 | 70,000 | 5.11 | | Mar 11, 2013 | 5.28 | 5.34 | 5.17 | 5.21 | 27,800 | 5.21 | | Mar 8, 2013 | 5.19 | 5.44 | 5.19 | 5.31 | 28,000 | 5.31 | | Mar 7, 2013 | 5.09 | 5.18 | 5.09 | 5.16 | 13,700 | 5.16 | | Mar 6, 2013 | 4.99 | 5.11 | 4.90 | 5.10 | 14,000 | 5.10 | | Mar 5, 2013 | 4.84 | 5.00 | 4.84 | 4.99 | 17,200 | 4.99 | | Mar 4, 2013 | 5.09 | 5.09 | 4.79 | 4.82 | 31,100 | 4.82 | | Mar 1, 2013 | 4.98 | 5.12 | 4.98 | 5.06 | 15,100 | 5.06 | | Feb 28, 2013 | 5.04 | 5.10 | 4.98 | 5.02 | 36,800 | 5.02 | | Feb 27, 2013 | 4.98 | 5.08 | 4.98 | 5.06 | 22,700 | 5.06 | | Feb 26, 2013 | 5.00 | 5.09 | 4.98 | 5.00 | 21,500 | 5.00 | | Feb 25, 2013 | 5.38 | 5.38 | 4.97 | 4.99 | 56,000 | 4.99 | | Feb 22, 2013 | 5.68 | 5.74 | 5.13 | 5.35 | 58,800 | 5.35 | | Feb 21, 2013 | 5.55 | 5.72 | 5.55 | 5.62 | 26,400 | 5.62 | | Feb 20, 2013 | 5.89 | 5.97 | 5.45 | 5.51 | 48,500 | 5.51 | |
* Close price adjusted for dividends and splits. |
|
0.08%
Download to Spreadsheet