| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 8.04 | 8.08 | 7.92 | 7.97 | 995,800 | 7.97 | | May 16, 2013 | 7.97 | 8.02 | 7.88 | 8.00 | 1,049,800 | 8.00 | | May 15, 2013 | 7.87 | 8.02 | 7.81 | 7.99 | 1,291,700 | 7.99 | | May 14, 2013 | 8.15 | 8.16 | 7.88 | 7.96 | 1,255,800 | 7.96 | | May 13, 2013 | 8.00 | 8.19 | 8.00 | 8.07 | 993,100 | 8.07 | | May 10, 2013 | 7.72 | 8.02 | 7.66 | 8.01 | 1,224,500 | 8.01 | | May 9, 2013 | 7.69 | 7.81 | 7.48 | 7.68 | 1,024,100 | 7.68 | | May 8, 2013 | 7.52 | 7.79 | 7.42 | 7.69 | 870,600 | 7.69 | | May 7, 2013 | 7.60 | 7.64 | 7.40 | 7.57 | 1,368,900 | 7.57 | | May 6, 2013 | 7.20 | 7.66 | 7.12 | 7.51 | 1,810,100 | 7.51 | | May 3, 2013 | 7.04 | 7.25 | 7.01 | 7.18 | 1,505,900 | 7.18 | | May 2, 2013 | 6.72 | 6.99 | 6.68 | 6.95 | 1,054,600 | 6.95 | | May 1, 2013 | 6.96 | 7.09 | 6.79 | 6.83 | 1,179,500 | 6.83 | | Apr 30, 2013 | 6.85 | 7.00 | 6.78 | 6.96 | 1,067,100 | 6.96 | | Apr 29, 2013 | 6.66 | 7.00 | 6.65 | 6.82 | 1,091,800 | 6.82 | | Apr 26, 2013 | 6.33 | 6.66 | 6.33 | 6.59 | 1,336,000 | 6.59 | | Apr 25, 2013 | 6.17 | 6.52 | 6.10 | 6.35 | 1,010,300 | 6.35 | | Apr 24, 2013 | 6.03 | 6.18 | 6.03 | 6.17 | 706,100 | 6.17 | | Apr 23, 2013 | 6.05 | 6.13 | 5.97 | 6.04 | 1,037,600 | 6.04 | | Apr 22, 2013 | 6.03 | 6.08 | 5.88 | 5.98 | 1,362,800 | 5.98 | | Apr 19, 2013 | 6.46 | 6.60 | 5.69 | 6.06 | 3,407,600 | 6.06 | | Apr 18, 2013 | 6.82 | 6.96 | 6.65 | 6.75 | 1,091,100 | 6.75 | | Apr 17, 2013 | 7.20 | 7.23 | 6.76 | 6.82 | 1,793,500 | 6.82 | | Apr 16, 2013 | 7.25 | 7.40 | 7.02 | 7.22 | 2,059,200 | 7.22 | | Apr 15, 2013 | 6.88 | 7.34 | 6.75 | 7.15 | 3,431,700 | 7.15 | | Apr 12, 2013 | 6.78 | 6.99 | 6.57 | 6.93 | 1,709,200 | 6.93 | | Apr 11, 2013 | 6.35 | 6.84 | 6.29 | 6.80 | 1,682,500 | 6.80 | | Apr 10, 2013 | 6.02 | 6.35 | 6.02 | 6.31 | 1,141,200 | 6.31 | | Apr 9, 2013 | 6.03 | 6.08 | 5.91 | 6.01 | 696,200 | 6.01 | | Apr 8, 2013 | 5.89 | 6.03 | 5.85 | 6.01 | 1,011,800 | 6.01 | | Apr 5, 2013 | 5.41 | 5.90 | 5.41 | 5.89 | 1,295,900 | 5.89 | | Apr 4, 2013 | 5.50 | 5.54 | 5.44 | 5.53 | 356,800 | 5.53 | | Apr 3, 2013 | 5.47 | 5.51 | 5.41 | 5.50 | 881,800 | 5.50 | | Apr 2, 2013 | 5.43 | 5.48 | 5.39 | 5.47 | 659,800 | 5.47 | | Apr 1, 2013 | 5.62 | 5.62 | 5.31 | 5.39 | 639,200 | 5.39 | | Mar 28, 2013 | 5.79 | 5.82 | 5.58 | 5.61 | 641,900 | 5.61 | | Mar 27, 2013 | 5.62 | 5.78 | 5.56 | 5.77 | 754,100 | 5.77 | | Mar 26, 2013 | 5.63 | 5.70 | 5.57 | 5.69 | 562,700 | 5.69 | | Mar 25, 2013 | 5.50 | 5.61 | 5.30 | 5.59 | 625,100 | 5.59 | | Mar 22, 2013 | 5.42 | 5.50 | 5.40 | 5.48 | 546,600 | 5.48 | | Mar 21, 2013 | 5.25 | 5.41 | 5.21 | 5.39 | 884,100 | 5.39 | | Mar 20, 2013 | 5.33 | 5.35 | 5.20 | 5.31 | 612,300 | 5.31 | | Mar 19, 2013 | 5.39 | 5.44 | 5.25 | 5.29 | 469,700 | 5.29 | | Mar 18, 2013 | 5.41 | 5.44 | 5.29 | 5.38 | 681,700 | 5.38 | | Mar 15, 2013 | 5.65 | 5.65 | 5.42 | 5.50 | 821,000 | 5.50 | | Mar 14, 2013 | 5.59 | 5.65 | 5.57 | 5.64 | 498,400 | 5.64 | | Mar 13, 2013 | 5.62 | 5.67 | 5.58 | 5.59 | 258,800 | 5.59 | | Mar 12, 2013 | 5.61 | 5.68 | 5.55 | 5.62 | 410,900 | 5.62 | | Mar 11, 2013 | 5.65 | 5.68 | 5.58 | 5.65 | 498,700 | 5.65 | | Mar 8, 2013 | 5.65 | 5.68 | 5.60 | 5.64 | 369,700 | 5.64 | | Mar 7, 2013 | 5.55 | 5.60 | 5.50 | 5.60 | 334,200 | 5.60 | | Mar 6, 2013 | 5.51 | 5.60 | 5.50 | 5.60 | 580,700 | 5.60 | | Mar 5, 2013 | 5.43 | 5.50 | 5.38 | 5.46 | 463,100 | 5.46 | | Mar 4, 2013 | 5.50 | 5.51 | 5.33 | 5.39 | 501,400 | 5.39 | | Mar 1, 2013 | 5.61 | 5.64 | 5.45 | 5.49 | 894,800 | 5.49 | | Feb 28, 2013 | 5.58 | 5.70 | 5.58 | 5.64 | 606,400 | 5.64 | | Feb 27, 2013 | 5.49 | 5.67 | 5.48 | 5.62 | 515,300 | 5.62 | | Feb 26, 2013 | 5.66 | 5.67 | 5.50 | 5.52 | 637,600 | 5.52 | | Feb 25, 2013 | 5.77 | 5.88 | 5.61 | 5.61 | 573,900 | 5.61 | | Feb 22, 2013 | 5.82 | 5.92 | 5.65 | 5.70 | 467,100 | 5.70 | | Feb 21, 2013 | 5.80 | 5.85 | 5.64 | 5.77 | 753,800 | 5.77 | | Feb 20, 2013 | 6.25 | 6.27 | 5.75 | 5.76 | 1,980,000 | 5.76 | | Feb 19, 2013 | 5.53 | 5.89 | 5.49 | 5.84 | 2,018,500 | 5.84 | | Feb 15, 2013 | 5.60 | 5.61 | 5.48 | 5.49 | 487,800 | 5.49 | | Feb 14, 2013 | 5.40 | 5.57 | 5.40 | 5.56 | 295,300 | 5.56 | | Feb 13, 2013 | 5.50 | 5.65 | 5.47 | 5.48 | 634,100 | 5.48 | |
* Close price adjusted for dividends and splits. |
|
0.03(0.38%) May 17, 4:00PM EDT
Download to Spreadsheet