| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 7.33 | 7.47 | 7.25 | 7.39 | 26,900 | 7.39 | | May 23, 2013 | 7.11 | 7.36 | 7.11 | 7.34 | 16,900 | 7.34 | | May 22, 2013 | 7.10 | 7.21 | 7.05 | 7.14 | 75,300 | 7.14 | | May 21, 2013 | 7.11 | 7.11 | 6.98 | 7.05 | 25,300 | 7.05 | | May 20, 2013 | 7.06 | 7.06 | 6.93 | 7.00 | 38,100 | 7.00 | | May 17, 2013 | 7.25 | 7.25 | 7.03 | 7.10 | 86,500 | 7.10 | | May 16, 2013 | 7.30 | 7.32 | 7.10 | 7.24 | 70,900 | 7.24 | | May 15, 2013 | 7.25 | 7.50 | 7.11 | 7.29 | 17,000 | 7.29 | | May 14, 2013 | 7.09 | 7.47 | 7.00 | 7.27 | 104,100 | 7.27 | | May 13, 2013 | 7.03 | 7.09 | 7.00 | 7.03 | 17,700 | 7.03 | | May 10, 2013 | 6.89 | 7.09 | 6.89 | 7.06 | 22,200 | 7.06 | | May 9, 2013 | 6.92 | 6.94 | 6.80 | 6.86 | 22,000 | 6.86 | | May 8, 2013 | 7.00 | 7.06 | 6.96 | 7.01 | 21,900 | 7.01 | | May 7, 2013 | 6.90 | 7.02 | 6.90 | 6.99 | 27,400 | 6.99 | | May 6, 2013 | 7.03 | 7.10 | 6.93 | 7.03 | 34,300 | 7.03 | | May 3, 2013 | 6.86 | 7.09 | 6.72 | 7.00 | 42,600 | 7.00 | | May 2, 2013 | 6.56 | 7.06 | 6.44 | 6.78 | 124,100 | 6.78 | | May 1, 2013 | 7.02 | 7.02 | 6.46 | 6.48 | 62,300 | 6.48 | | Apr 30, 2013 | 6.93 | 7.12 | 6.90 | 7.02 | 53,100 | 7.02 | | Apr 29, 2013 | 6.87 | 7.14 | 6.87 | 6.96 | 45,400 | 6.96 | | Apr 26, 2013 | 7.00 | 7.00 | 6.83 | 6.83 | 63,700 | 6.83 | | Apr 25, 2013 | 7.17 | 7.17 | 6.92 | 6.99 | 62,100 | 6.99 | | Apr 24, 2013 | 6.72 | 7.20 | 6.72 | 7.18 | 26,500 | 7.18 | | Apr 23, 2013 | 6.86 | 6.92 | 6.84 | 6.90 | 48,200 | 6.90 | | Apr 22, 2013 | 6.89 | 7.01 | 6.71 | 6.80 | 46,000 | 6.80 | | Apr 19, 2013 | 6.88 | 7.00 | 6.78 | 6.95 | 45,400 | 6.95 | | Apr 18, 2013 | 7.03 | 7.06 | 6.90 | 6.90 | 98,100 | 6.90 | | Apr 17, 2013 | 7.04 | 7.17 | 6.90 | 7.00 | 52,200 | 7.00 | | Apr 16, 2013 | 7.09 | 7.15 | 7.00 | 7.11 | 20,200 | 7.11 | | Apr 15, 2013 | 6.93 | 7.15 | 6.88 | 7.04 | 43,000 | 7.04 | | Apr 12, 2013 | 6.73 | 6.95 | 6.73 | 6.94 | 16,300 | 6.94 | | Apr 11, 2013 | 6.80 | 6.86 | 6.75 | 6.81 | 42,800 | 6.81 | | Apr 10, 2013 | 6.78 | 6.89 | 6.70 | 6.78 | 39,900 | 6.78 | | Apr 9, 2013 | 6.76 | 6.99 | 6.70 | 6.79 | 91,700 | 6.79 | | Apr 8, 2013 | 6.98 | 7.00 | 6.85 | 6.95 | 214,500 | 6.95 | | Apr 5, 2013 | 6.83 | 7.45 | 6.82 | 6.97 | 38,000 | 6.97 | | Apr 4, 2013 | 6.79 | 7.20 | 6.47 | 6.82 | 82,700 | 6.82 | | Apr 3, 2013 | 7.58 | 7.58 | 7.26 | 7.41 | 34,200 | 7.41 | | Apr 2, 2013 | 7.75 | 7.75 | 7.48 | 7.59 | 162,300 | 7.59 | | Apr 1, 2013 | 7.75 | 7.75 | 7.64 | 7.67 | 19,500 | 7.67 | | Mar 28, 2013 | 7.69 | 7.75 | 7.66 | 7.75 | 52,900 | 7.75 | | Mar 27, 2013 | 7.23 | 7.75 | 7.23 | 7.67 | 12,100 | 7.67 | | Mar 26, 2013 | 7.24 | 7.29 | 7.20 | 7.29 | 9,400 | 7.29 | | Mar 25, 2013 | 7.06 | 7.23 | 6.85 | 7.23 | 13,000 | 7.23 | | Mar 22, 2013 | 6.73 | 7.27 | 6.73 | 7.11 | 22,800 | 7.11 | | Mar 21, 2013 | 6.94 | 7.89 | 6.66 | 6.69 | 120,400 | 6.69 | | Mar 20, 2013 | 7.00 | 7.16 | 6.65 | 7.00 | 20,500 | 7.00 | | Mar 19, 2013 | 6.77 | 6.86 | 6.56 | 6.72 | 30,600 | 6.72 | | Mar 18, 2013 | 6.73 | 6.99 | 6.73 | 6.76 | 232,800 | 6.76 | | Mar 15, 2013 | 6.48 | 6.99 | 6.35 | 6.77 | 273,600 | 6.77 | | Mar 14, 2013 | 6.47 | 6.49 | 6.10 | 6.47 | 231,300 | 6.47 | | Mar 13, 2013 | 6.28 | 6.50 | 6.04 | 6.49 | 13,800 | 6.49 | | Mar 12, 2013 | 6.14 | 6.30 | 6.00 | 6.17 | 21,200 | 6.17 | | Mar 11, 2013 | 6.15 | 6.16 | 5.97 | 6.13 | 22,900 | 6.13 | | Mar 8, 2013 | 6.04 | 6.32 | 5.91 | 6.14 | 17,700 | 6.14 | | Mar 7, 2013 | 5.48 | 6.25 | 5.16 | 5.90 | 62,600 | 5.90 | | Mar 6, 2013 | 5.40 | 5.59 | 5.32 | 5.50 | 37,000 | 5.50 | | Mar 5, 2013 | 5.36 | 5.36 | 5.00 | 5.33 | 12,000 | 5.33 | | Mar 4, 2013 | 4.95 | 5.26 | 4.95 | 5.15 | 9,400 | 5.15 | | Mar 1, 2013 | 5.07 | 5.20 | 4.86 | 4.96 | 41,500 | 4.96 | | Feb 28, 2013 | 4.98 | 5.15 | 4.70 | 5.15 | 67,500 | 5.15 | | Feb 27, 2013 | 5.15 | 5.21 | 4.85 | 4.97 | 25,900 | 4.97 | | Feb 26, 2013 | 4.92 | 5.40 | 4.92 | 5.14 | 10,700 | 5.14 | | Feb 25, 2013 | 5.39 | 5.41 | 4.82 | 4.82 | 22,800 | 4.82 | | Feb 22, 2013 | 5.29 | 5.50 | 4.81 | 5.30 | 18,200 | 5.30 | | Feb 21, 2013 | 5.37 | 5.45 | 5.17 | 5.22 | 8,200 | 5.22 | |
* Close price adjusted for dividends and splits. |
|
0.05(0.68%) May 24, 4:00PM EDT
Download to Spreadsheet