| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 6.93 | 7.08 | 6.84 | 7.04 | 183,500 | 7.04 | | May 22, 2013 | 7.04 | 7.30 | 6.87 | 6.97 | 528,200 | 6.97 | | May 21, 2013 | 7.02 | 7.18 | 7.00 | 7.02 | 307,300 | 7.02 | | May 20, 2013 | 7.00 | 7.09 | 6.92 | 7.04 | 305,400 | 7.04 | | May 17, 2013 | 7.15 | 7.16 | 6.94 | 7.03 | 356,300 | 7.03 | | May 16, 2013 | 7.34 | 7.39 | 6.91 | 7.11 | 467,400 | 7.11 | | May 15, 2013 | 6.95 | 7.62 | 6.81 | 7.40 | 985,300 | 7.40 | | May 14, 2013 | 6.96 | 7.04 | 6.78 | 6.93 | 372,700 | 6.93 | | May 13, 2013 | 7.06 | 7.14 | 6.88 | 6.93 | 273,300 | 6.93 | | May 10, 2013 | 7.01 | 7.15 | 6.84 | 7.10 | 424,200 | 7.10 | | May 9, 2013 | 6.95 | 7.21 | 6.84 | 7.03 | 577,200 | 7.03 | | May 8, 2013 | 6.20 | 7.12 | 6.19 | 7.00 | 1,390,800 | 7.00 | | May 7, 2013 | 7.38 | 7.40 | 6.95 | 7.16 | 610,900 | 7.16 | | May 6, 2013 | 7.29 | 7.45 | 7.24 | 7.33 | 237,900 | 7.33 | | May 3, 2013 | 7.11 | 7.35 | 7.10 | 7.30 | 333,400 | 7.30 | | May 2, 2013 | 7.05 | 7.17 | 6.87 | 7.01 | 408,000 | 7.01 | | May 1, 2013 | 7.35 | 7.43 | 6.90 | 7.04 | 571,900 | 7.04 | | Apr 30, 2013 | 7.53 | 7.60 | 7.33 | 7.41 | 290,600 | 7.41 | | Apr 29, 2013 | 7.31 | 7.62 | 7.30 | 7.45 | 412,300 | 7.45 | | Apr 26, 2013 | 7.80 | 7.80 | 7.19 | 7.30 | 1,022,800 | 7.30 | | Apr 25, 2013 | 7.05 | 7.88 | 6.90 | 7.81 | 1,294,300 | 7.81 | | Apr 24, 2013 | 6.30 | 7.08 | 6.25 | 7.06 | 1,001,800 | 7.06 | | Apr 23, 2013 | 6.31 | 6.79 | 6.31 | 6.40 | 1,029,200 | 6.40 | | Apr 22, 2013 | 6.15 | 6.24 | 5.91 | 6.12 | 475,500 | 6.12 | | Apr 19, 2013 | 6.32 | 6.36 | 6.05 | 6.12 | 374,600 | 6.12 | | Apr 18, 2013 | 6.38 | 6.40 | 6.16 | 6.28 | 441,700 | 6.28 | | Apr 17, 2013 | 6.48 | 6.59 | 6.32 | 6.34 | 297,800 | 6.34 | | Apr 16, 2013 | 6.89 | 6.94 | 6.35 | 6.49 | 539,900 | 6.49 | | Apr 15, 2013 | 6.98 | 6.99 | 6.55 | 6.84 | 588,900 | 6.84 | | Apr 12, 2013 | 7.02 | 7.07 | 6.77 | 7.00 | 184,600 | 7.00 | | Apr 11, 2013 | 7.00 | 7.18 | 6.96 | 7.07 | 170,200 | 7.07 | | Apr 10, 2013 | 7.24 | 7.62 | 6.97 | 7.00 | 482,100 | 7.00 | | Apr 9, 2013 | 7.30 | 7.30 | 7.02 | 7.22 | 339,600 | 7.22 | | Apr 8, 2013 | 6.95 | 7.38 | 6.75 | 7.31 | 1,023,200 | 7.31 | | Apr 5, 2013 | 6.45 | 6.55 | 6.30 | 6.45 | 464,000 | 6.45 | | Apr 4, 2013 | 6.58 | 6.69 | 6.40 | 6.57 | 252,100 | 6.57 | | Apr 3, 2013 | 6.61 | 6.74 | 6.57 | 6.58 | 273,700 | 6.58 | | Apr 2, 2013 | 6.74 | 6.75 | 6.50 | 6.58 | 488,600 | 6.58 | | Apr 1, 2013 | 6.60 | 6.69 | 6.51 | 6.69 | 329,300 | 6.69 | | Mar 28, 2013 | 6.71 | 6.71 | 6.51 | 6.60 | 336,400 | 6.60 | | Mar 27, 2013 | 6.49 | 6.80 | 6.44 | 6.76 | 351,700 | 6.76 | | Mar 26, 2013 | 6.38 | 6.97 | 6.36 | 6.51 | 910,400 | 6.51 | | Mar 25, 2013 | 6.44 | 6.44 | 6.13 | 6.37 | 766,100 | 6.37 | | Mar 22, 2013 | 6.00 | 6.16 | 5.90 | 5.95 | 441,900 | 5.95 | | Mar 21, 2013 | 5.60 | 6.01 | 5.60 | 5.99 | 370,000 | 5.99 | | Mar 20, 2013 | 5.77 | 5.83 | 5.61 | 5.68 | 143,500 | 5.68 | | Mar 19, 2013 | 5.71 | 5.88 | 5.55 | 5.70 | 182,700 | 5.70 | | Mar 18, 2013 | 5.53 | 5.78 | 5.49 | 5.69 | 189,400 | 5.69 | | Mar 15, 2013 | 5.57 | 5.65 | 5.50 | 5.63 | 281,300 | 5.63 | | Mar 14, 2013 | 5.35 | 5.60 | 5.33 | 5.59 | 193,800 | 5.59 | | Mar 13, 2013 | 5.33 | 5.35 | 5.30 | 5.33 | 113,600 | 5.33 | | Mar 12, 2013 | 5.33 | 5.43 | 5.30 | 5.31 | 215,200 | 5.31 | | Mar 11, 2013 | 5.46 | 5.46 | 5.32 | 5.33 | 114,800 | 5.33 | | Mar 8, 2013 | 5.47 | 5.50 | 5.33 | 5.45 | 176,800 | 5.45 | | Mar 7, 2013 | 5.39 | 5.48 | 5.26 | 5.42 | 147,200 | 5.42 | | Mar 6, 2013 | 5.25 | 5.48 | 5.22 | 5.39 | 436,200 | 5.39 | | Mar 5, 2013 | 5.32 | 5.59 | 5.20 | 5.21 | 296,500 | 5.21 | | Mar 4, 2013 | 5.05 | 5.38 | 5.05 | 5.25 | 315,900 | 5.25 | | Mar 1, 2013 | 5.10 | 5.14 | 5.03 | 5.06 | 207,700 | 5.06 | | Feb 28, 2013 | 5.16 | 5.24 | 5.14 | 5.16 | 87,800 | 5.16 | | Feb 27, 2013 | 5.12 | 5.19 | 5.01 | 5.16 | 228,100 | 5.16 | | Feb 26, 2013 | 5.03 | 5.18 | 5.03 | 5.12 | 157,600 | 5.12 | | Feb 25, 2013 | 5.08 | 5.15 | 5.00 | 5.00 | 222,300 | 5.00 | | Feb 22, 2013 | 4.95 | 5.17 | 4.87 | 5.03 | 392,300 | 5.03 | | Feb 21, 2013 | 5.01 | 5.24 | 4.83 | 4.92 | 1,061,100 | 4.92 | | Feb 20, 2013 | 5.98 | 6.05 | 5.73 | 5.77 | 515,600 | 5.77 | |
* Close price adjusted for dividends and splits. |
|
0.07(1.00%) 4:00PM EDT
Download to Spreadsheet