| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 5.03 | 5.18 | 4.95 | 5.15 | 36,400 | 5.15 | | May 16, 2013 | 5.21 | 5.21 | 4.95 | 5.05 | 109,600 | 5.05 | | May 15, 2013 | 4.91 | 5.30 | 4.90 | 5.09 | 30,100 | 5.09 | | May 14, 2013 | 5.00 | 5.00 | 4.80 | 4.87 | 48,900 | 4.87 | | May 13, 2013 | 4.94 | 4.98 | 4.81 | 4.95 | 16,500 | 4.95 | | May 10, 2013 | 5.01 | 5.01 | 4.80 | 4.90 | 57,100 | 4.90 | | May 9, 2013 | 5.04 | 5.14 | 4.98 | 5.02 | 85,200 | 5.02 | | May 8, 2013 | 5.05 | 5.12 | 4.95 | 5.02 | 49,400 | 5.02 | | May 7, 2013 | 5.09 | 5.09 | 4.91 | 5.03 | 40,700 | 5.03 | | May 6, 2013 | 5.39 | 5.39 | 4.95 | 4.96 | 142,800 | 4.96 | | May 3, 2013 | 5.24 | 5.50 | 5.05 | 5.38 | 128,700 | 5.38 | | May 2, 2013 | 5.11 | 5.19 | 4.95 | 5.05 | 48,200 | 5.05 | | May 1, 2013 | 5.15 | 5.17 | 4.97 | 5.14 | 37,700 | 5.14 | | Apr 30, 2013 | 5.35 | 5.51 | 5.14 | 5.15 | 59,500 | 5.15 | | Apr 29, 2013 | 4.90 | 5.51 | 4.75 | 5.39 | 125,800 | 5.39 | | Apr 26, 2013 | 4.76 | 4.78 | 4.60 | 4.76 | 39,300 | 4.76 | | Apr 25, 2013 | 4.96 | 4.96 | 4.64 | 4.74 | 74,400 | 4.74 | | Apr 24, 2013 | 4.89 | 5.00 | 4.80 | 4.91 | 38,500 | 4.91 | | Apr 23, 2013 | 4.85 | 4.95 | 4.73 | 4.84 | 48,700 | 4.84 | | Apr 22, 2013 | 4.56 | 4.88 | 4.56 | 4.84 | 62,400 | 4.84 | | Apr 19, 2013 | 4.67 | 4.73 | 4.39 | 4.62 | 94,600 | 4.62 | | Apr 18, 2013 | 4.83 | 4.83 | 4.55 | 4.68 | 65,500 | 4.68 | | Apr 17, 2013 | 4.77 | 4.91 | 4.59 | 4.73 | 67,100 | 4.73 | | Apr 16, 2013 | 5.07 | 5.07 | 4.75 | 4.81 | 70,300 | 4.81 | | Apr 15, 2013 | 5.10 | 5.14 | 4.75 | 4.89 | 72,000 | 4.89 | | Apr 12, 2013 | 5.03 | 5.13 | 4.92 | 5.03 | 66,200 | 5.03 | | Apr 11, 2013 | 4.83 | 5.06 | 4.80 | 4.98 | 139,600 | 4.98 | | Apr 10, 2013 | 4.92 | 5.00 | 4.80 | 4.85 | 46,100 | 4.85 | | Apr 9, 2013 | 4.92 | 5.03 | 4.90 | 4.91 | 56,100 | 4.91 | | Apr 8, 2013 | 5.10 | 5.15 | 4.80 | 4.93 | 52,400 | 4.93 | | Apr 5, 2013 | 5.12 | 5.12 | 4.94 | 5.09 | 94,900 | 5.09 | | Apr 4, 2013 | 5.06 | 5.27 | 4.96 | 5.10 | 71,700 | 5.10 | | Apr 3, 2013 | 5.12 | 5.25 | 5.00 | 5.02 | 124,500 | 5.02 | | Apr 2, 2013 | 5.56 | 5.56 | 5.30 | 5.32 | 91,200 | 5.32 | | Apr 1, 2013 | 5.30 | 5.51 | 5.11 | 5.46 | 73,900 | 5.46 | | Mar 28, 2013 | 5.48 | 5.54 | 5.20 | 5.39 | 41,600 | 5.39 | | Mar 27, 2013 | 5.20 | 5.44 | 5.04 | 5.36 | 80,300 | 5.36 | | Mar 26, 2013 | 5.17 | 5.51 | 5.10 | 5.29 | 161,900 | 5.29 | | Mar 25, 2013 | 5.26 | 5.34 | 5.01 | 5.10 | 106,900 | 5.10 | | Mar 22, 2013 | 5.47 | 5.47 | 5.20 | 5.20 | 73,000 | 5.20 | | Mar 21, 2013 | 5.61 | 5.63 | 5.27 | 5.47 | 16,400 | 5.47 | | Mar 20, 2013 | 5.65 | 5.70 | 5.33 | 5.58 | 48,000 | 5.58 | | Mar 19, 2013 | 6.06 | 6.20 | 5.51 | 5.65 | 116,500 | 5.65 | | Mar 18, 2013 | 4.89 | 5.94 | 4.48 | 5.84 | 102,600 | 5.84 | | Mar 15, 2013 | 4.83 | 4.83 | 4.48 | 4.65 | 144,500 | 4.65 | | Mar 14, 2013 | 4.82 | 4.92 | 4.77 | 4.80 | 34,900 | 4.80 | | Mar 13, 2013 | 4.80 | 4.86 | 4.80 | 4.83 | 89,500 | 4.83 | | Mar 12, 2013 | 5.00 | 5.00 | 4.80 | 4.81 | 53,500 | 4.81 | | Mar 11, 2013 | 5.03 | 5.19 | 4.80 | 4.92 | 114,200 | 4.92 | | Mar 8, 2013 | 5.23 | 5.34 | 4.90 | 5.00 | 99,700 | 5.00 | | Mar 7, 2013 | 5.37 | 5.38 | 5.12 | 5.14 | 122,800 | 5.14 | | Mar 6, 2013 | 5.30 | 5.30 | 5.18 | 5.24 | 104,300 | 5.24 | | Mar 5, 2013 | 5.05 | 5.23 | 5.01 | 5.18 | 94,200 | 5.18 | | Mar 4, 2013 | 5.25 | 5.42 | 4.66 | 4.99 | 221,200 | 4.99 | | Mar 1, 2013 | 5.85 | 5.85 | 4.20 | 5.32 | 513,200 | 5.32 | | Feb 28, 2013 | 6.35 | 6.35 | 5.74 | 5.83 | 150,400 | 5.83 | | Feb 27, 2013 | 6.25 | 6.36 | 6.09 | 6.36 | 17,000 | 6.36 | | Feb 26, 2013 | 6.15 | 6.29 | 6.15 | 6.20 | 30,600 | 6.20 | | Feb 25, 2013 | 6.20 | 6.24 | 6.11 | 6.11 | 19,100 | 6.11 | | Feb 22, 2013 | 5.90 | 6.19 | 5.88 | 6.13 | 43,900 | 6.13 | | Feb 21, 2013 | 5.96 | 5.96 | 5.81 | 5.88 | 45,100 | 5.88 | | Feb 20, 2013 | 6.30 | 6.38 | 5.90 | 6.00 | 99,100 | 6.00 | | Feb 19, 2013 | 6.28 | 6.37 | 6.18 | 6.31 | 82,800 | 6.31 | | Feb 15, 2013 | 6.25 | 6.40 | 6.21 | 6.24 | 47,700 | 6.24 | | Feb 14, 2013 | 6.55 | 6.55 | 6.30 | 6.31 | 30,000 | 6.31 | | Feb 13, 2013 | 6.67 | 6.75 | 6.54 | 6.56 | 16,500 | 6.56 | |
* Close price adjusted for dividends and splits. |
|
0.10(1.98%) May 17, 4:00PM EDT
Download to Spreadsheet