| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2013 | 6.50 | 6.55 | 6.40 | 6.44 | 170,100 | 6.44 | | May 20, 2013 | 6.48 | 6.56 | 6.40 | 6.41 | 296,200 | 6.41 | | May 17, 2013 | 6.40 | 6.52 | 6.40 | 6.49 | 358,700 | 6.49 | | May 16, 2013 | 6.38 | 6.45 | 6.34 | 6.34 | 147,500 | 6.34 | | May 15, 2013 | 6.31 | 6.55 | 6.31 | 6.43 | 371,300 | 6.43 | | May 14, 2013 | 6.28 | 6.41 | 6.24 | 6.36 | 275,100 | 6.36 | | May 13, 2013 | 6.25 | 6.31 | 6.22 | 6.25 | 362,700 | 6.25 | | May 10, 2013 | 6.31 | 6.35 | 6.23 | 6.29 | 561,600 | 6.29 | | May 9, 2013 | 6.18 | 6.37 | 6.11 | 6.25 | 357,500 | 6.25 | | May 8, 2013 | 6.25 | 6.29 | 6.16 | 6.20 | 144,200 | 6.20 | | May 7, 2013 | 6.25 | 6.25 | 6.19 | 6.25 | 478,000 | 6.25 | | May 6, 2013 | 6.17 | 6.25 | 6.10 | 6.25 | 463,600 | 6.25 | | May 3, 2013 | 6.32 | 6.34 | 6.11 | 6.13 | 428,600 | 6.13 | | May 2, 2013 | 6.23 | 6.30 | 6.16 | 6.30 | 357,200 | 6.30 | | May 1, 2013 | 6.18 | 6.27 | 6.12 | 6.15 | 449,000 | 6.15 | | Apr 30, 2013 | 6.26 | 6.30 | 6.22 | 6.24 | 325,200 | 6.24 | | Apr 29, 2013 | 6.34 | 6.38 | 6.25 | 6.26 | 748,900 | 6.26 | | Apr 26, 2013 | 6.30 | 6.39 | 6.25 | 6.30 | 544,300 | 6.30 | | Apr 25, 2013 | 6.26 | 6.35 | 6.20 | 6.29 | 1,265,200 | 6.29 | | Apr 24, 2013 | 6.32 | 6.41 | 6.08 | 6.32 | 3,026,300 | 6.32 | | Apr 23, 2013 | 5.81 | 5.99 | 5.76 | 5.83 | 648,300 | 5.83 | | Apr 22, 2013 | 5.70 | 5.79 | 5.54 | 5.62 | 177,500 | 5.62 | | Apr 19, 2013 | 5.44 | 5.68 | 5.40 | 5.56 | 77,800 | 5.56 | | Apr 18, 2013 | 5.52 | 5.62 | 5.35 | 5.48 | 108,500 | 5.48 | | Apr 17, 2013 | 5.58 | 5.60 | 5.34 | 5.52 | 185,500 | 5.52 | | Apr 16, 2013 | 5.37 | 5.67 | 5.30 | 5.55 | 201,300 | 5.55 | | Apr 15, 2013 | 5.44 | 5.44 | 5.34 | 5.41 | 132,000 | 5.41 | | Apr 12, 2013 | 5.57 | 5.63 | 5.33 | 5.42 | 145,800 | 5.42 | | Apr 11, 2013 | 5.17 | 6.38 | 5.15 | 5.47 | 2,512,900 | 5.47 | | Apr 10, 2013 | 5.10 | 5.10 | 4.98 | 5.02 | 74,300 | 5.02 | | Apr 9, 2013 | 5.02 | 5.14 | 5.01 | 5.07 | 139,600 | 5.07 | | Apr 8, 2013 | 4.93 | 5.06 | 4.92 | 5.01 | 74,800 | 5.01 | | Apr 5, 2013 | 4.82 | 4.95 | 4.81 | 4.86 | 62,500 | 4.86 | | Apr 4, 2013 | 4.90 | 4.95 | 4.82 | 4.83 | 36,300 | 4.83 | | Apr 3, 2013 | 4.98 | 4.98 | 4.92 | 4.92 | 63,300 | 4.92 | | Apr 2, 2013 | 5.04 | 5.09 | 4.97 | 4.99 | 52,500 | 4.99 | | Apr 1, 2013 | 4.90 | 5.05 | 4.82 | 4.97 | 40,600 | 4.97 | | Mar 28, 2013 | 4.95 | 5.08 | 4.80 | 5.06 | 36,300 | 5.06 | | Mar 27, 2013 | 5.08 | 5.12 | 5.01 | 5.08 | 35,700 | 5.08 | | Mar 26, 2013 | 5.05 | 5.14 | 5.05 | 5.11 | 48,400 | 5.11 | | Mar 25, 2013 | 5.08 | 5.12 | 5.08 | 5.11 | 25,800 | 5.11 | | Mar 22, 2013 | 5.12 | 5.12 | 5.06 | 5.10 | 19,400 | 5.10 | | Mar 21, 2013 | 5.05 | 5.12 | 5.04 | 5.12 | 57,700 | 5.12 | | Mar 20, 2013 | 5.19 | 5.23 | 5.08 | 5.09 | 37,100 | 5.09 | | Mar 19, 2013 | 5.10 | 5.32 | 5.08 | 5.21 | 99,500 | 5.21 | | Mar 18, 2013 | 5.00 | 5.10 | 4.98 | 5.09 | 45,100 | 5.09 | | Mar 15, 2013 | 5.05 | 5.07 | 4.97 | 5.00 | 44,800 | 5.00 | | Mar 14, 2013 | 5.10 | 5.11 | 4.98 | 5.02 | 40,300 | 5.02 | | Mar 13, 2013 | 5.10 | 5.16 | 4.98 | 5.11 | 59,900 | 5.11 | | Mar 12, 2013 | 5.08 | 5.13 | 5.01 | 5.09 | 27,100 | 5.09 | | Mar 11, 2013 | 5.19 | 5.19 | 5.04 | 5.11 | 64,000 | 5.11 | | Mar 8, 2013 | 5.15 | 5.22 | 5.13 | 5.19 | 123,500 | 5.19 | | Mar 7, 2013 | 4.86 | 5.20 | 4.86 | 5.18 | 225,800 | 5.18 | | Mar 6, 2013 | 5.17 | 5.18 | 5.07 | 5.07 | 63,300 | 5.07 | | Mar 5, 2013 | 5.13 | 5.19 | 4.99 | 5.16 | 144,200 | 5.16 | | Mar 4, 2013 | 5.04 | 5.08 | 4.95 | 5.00 | 89,900 | 5.00 | | Mar 1, 2013 | 5.01 | 5.15 | 4.97 | 5.11 | 71,400 | 5.11 | | Feb 28, 2013 | 4.90 | 5.05 | 4.88 | 5.05 | 67,600 | 5.05 | | Feb 27, 2013 | 4.90 | 4.90 | 4.84 | 4.88 | 20,700 | 4.88 | | Feb 26, 2013 | 4.98 | 4.98 | 4.69 | 4.88 | 146,600 | 4.88 | | Feb 25, 2013 | 5.01 | 5.03 | 4.93 | 4.95 | 80,200 | 4.95 | | Feb 22, 2013 | 4.98 | 5.01 | 4.95 | 4.99 | 32,800 | 4.99 | | Feb 21, 2013 | 5.06 | 5.06 | 4.98 | 4.99 | 55,400 | 4.99 | | Feb 20, 2013 | 5.05 | 5.08 | 5.00 | 5.05 | 65,100 | 5.05 | | Feb 19, 2013 | 5.06 | 5.06 | 5.00 | 5.05 | 62,000 | 5.05 | | Feb 15, 2013 | 5.03 | 5.06 | 4.98 | 5.00 | 47,200 | 5.00 | |
* Close price adjusted for dividends and splits. |
|
0.03(0.47%) 4:02PM EDT
Download to Spreadsheet