| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 6.51 | 6.54 | 6.32 | 6.35 | 29,600 | 6.35 | | May 16, 2013 | 6.25 | 6.65 | 6.25 | 6.51 | 39,300 | 6.51 | | May 15, 2013 | 6.25 | 6.36 | 6.20 | 6.28 | 17,900 | 6.28 | | May 14, 2013 | 6.09 | 6.31 | 6.09 | 6.25 | 20,200 | 6.25 | | May 13, 2013 | 6.19 | 6.19 | 6.00 | 6.02 | 13,500 | 6.02 | | May 10, 2013 | 5.85 | 6.25 | 5.85 | 6.24 | 22,800 | 6.24 | | May 9, 2013 | 5.92 | 5.93 | 5.85 | 5.85 | 18,700 | 5.85 | | May 8, 2013 | 5.95 | 5.95 | 5.85 | 5.91 | 13,000 | 5.91 | | May 7, 2013 | 5.99 | 6.08 | 5.91 | 5.95 | 39,800 | 5.95 | | May 6, 2013 | 6.07 | 6.07 | 5.93 | 5.96 | 45,900 | 5.96 | | May 3, 2013 | 5.74 | 6.26 | 5.73 | 6.09 | 54,000 | 6.09 | | May 2, 2013 | 5.62 | 5.75 | 5.62 | 5.65 | 64,800 | 5.65 | | May 1, 2013 | 5.77 | 5.77 | 5.55 | 5.63 | 92,200 | 5.63 | | Apr 30, 2013 | 6.03 | 6.06 | 5.76 | 5.77 | 32,200 | 5.77 | | Apr 29, 2013 | 6.21 | 6.21 | 6.02 | 6.09 | 14,200 | 6.09 | | Apr 26, 2013 | 6.36 | 6.87 | 6.14 | 6.17 | 114,700 | 6.17 | | Apr 25, 2013 | 5.65 | 6.40 | 5.65 | 6.36 | 68,700 | 6.36 | | Apr 24, 2013 | 5.83 | 5.85 | 5.68 | 5.70 | 55,000 | 5.70 | | Apr 23, 2013 | 5.78 | 5.87 | 5.73 | 5.81 | 11,100 | 5.81 | | Apr 22, 2013 | 5.87 | 5.89 | 5.73 | 5.75 | 56,300 | 5.75 | | Apr 19, 2013 | 5.82 | 5.93 | 5.52 | 5.77 | 36,500 | 5.77 | | Apr 18, 2013 | 5.78 | 5.94 | 5.75 | 5.82 | 13,700 | 5.82 | | Apr 17, 2013 | 5.85 | 5.95 | 5.75 | 5.75 | 11,700 | 5.75 | | Apr 16, 2013 | 5.92 | 6.00 | 5.86 | 5.88 | 51,200 | 5.88 | | Apr 15, 2013 | 5.94 | 6.03 | 5.88 | 5.89 | 39,700 | 5.89 | | Apr 12, 2013 | 5.94 | 6.08 | 5.94 | 6.01 | 20,100 | 6.01 | | Apr 11, 2013 | 5.94 | 6.02 | 5.92 | 5.98 | 23,000 | 5.98 | | Apr 10, 2013 | 5.99 | 6.03 | 5.95 | 5.98 | 40,200 | 5.98 | | Apr 9, 2013 | 5.93 | 6.01 | 5.93 | 5.95 | 20,900 | 5.95 | | Apr 8, 2013 | 5.84 | 5.98 | 5.74 | 5.94 | 37,800 | 5.94 | | Apr 5, 2013 | 5.77 | 6.00 | 5.60 | 5.79 | 198,900 | 5.79 | | Apr 4, 2013 | 5.72 | 5.97 | 5.71 | 5.85 | 92,600 | 5.85 | | Apr 3, 2013 | 5.88 | 6.00 | 5.61 | 5.66 | 73,500 | 5.66 | | Apr 2, 2013 | 6.02 | 6.17 | 5.90 | 5.93 | 82,800 | 5.93 | | Apr 1, 2013 | 5.98 | 6.06 | 5.89 | 5.95 | 42,600 | 5.95 | | Mar 28, 2013 | 6.04 | 6.09 | 5.92 | 6.01 | 37,500 | 6.01 | | Mar 27, 2013 | 6.03 | 6.11 | 6.00 | 6.02 | 6,600 | 6.02 | | Mar 26, 2013 | 6.09 | 6.38 | 6.09 | 6.10 | 29,200 | 6.10 | | Mar 25, 2013 | 6.08 | 6.17 | 5.95 | 6.08 | 13,200 | 6.08 | | Mar 22, 2013 | 6.01 | 6.15 | 5.95 | 6.08 | 73,700 | 6.08 | | Mar 21, 2013 | 6.00 | 6.17 | 5.91 | 6.02 | 32,000 | 6.02 | | Mar 20, 2013 | 6.01 | 6.08 | 5.95 | 6.08 | 19,100 | 6.08 | | Mar 19, 2013 | 6.01 | 6.17 | 5.95 | 6.00 | 46,100 | 6.00 | | Mar 18, 2013 | 5.82 | 6.16 | 5.82 | 6.03 | 27,200 | 6.03 | | Mar 15, 2013 | 6.04 | 6.19 | 5.85 | 5.98 | 71,300 | 5.98 | | Mar 14, 2013 | 6.50 | 6.64 | 5.81 | 6.03 | 610,300 | 6.03 | | Mar 13, 2013 | 6.75 | 6.90 | 6.61 | 6.64 | 32,200 | 6.64 | | Mar 12, 2013 | 7.12 | 7.20 | 6.78 | 6.81 | 31,300 | 6.81 | | Mar 11, 2013 | 7.22 | 7.33 | 7.15 | 7.16 | 6,100 | 7.16 | | Mar 8, 2013 | 7.20 | 7.32 | 7.08 | 7.21 | 29,600 | 7.21 | | Mar 7, 2013 | 7.19 | 7.22 | 7.03 | 7.17 | 23,600 | 7.17 | | Mar 6, 2013 | 7.35 | 7.39 | 7.17 | 7.22 | 41,400 | 7.22 | | Mar 5, 2013 | 7.00 | 7.44 | 7.00 | 7.31 | 64,200 | 7.31 | | Mar 4, 2013 | 6.88 | 7.00 | 6.88 | 7.00 | 53,400 | 7.00 | | Mar 1, 2013 | 6.94 | 6.99 | 6.85 | 6.99 | 25,700 | 6.99 | | Feb 28, 2013 | 6.95 | 6.99 | 6.87 | 6.95 | 37,400 | 6.95 | | Feb 27, 2013 | 6.93 | 7.10 | 6.87 | 7.00 | 46,300 | 7.00 | | Feb 26, 2013 | 6.71 | 7.00 | 6.70 | 6.90 | 71,700 | 6.90 | | Feb 25, 2013 | 6.65 | 6.85 | 6.63 | 6.71 | 69,600 | 6.71 | | Feb 22, 2013 | 6.55 | 6.83 | 6.40 | 6.61 | 98,700 | 6.61 | | Feb 21, 2013 | 6.65 | 6.80 | 6.50 | 6.50 | 106,700 | 6.50 | | Feb 20, 2013 | 6.98 | 6.99 | 6.65 | 6.69 | 62,700 | 6.69 | | Feb 19, 2013 | 7.01 | 7.06 | 6.85 | 6.98 | 42,000 | 6.98 | | Feb 15, 2013 | 6.83 | 7.00 | 6.40 | 6.98 | 139,000 | 6.98 | | Feb 14, 2013 | 6.47 | 7.27 | 6.44 | 6.82 | 301,900 | 6.82 | | Feb 13, 2013 | 6.33 | 6.82 | 6.33 | 6.60 | 62,000 | 6.60 | |
* Close price adjusted for dividends and splits. |
|
0.16(2.46%) May 17, 4:00PM EDT
Download to Spreadsheet