| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 5.26 | 5.31 | 5.21 | 5.30 | 229,900 | 5.30 | | May 16, 2013 | 5.35 | 5.43 | 5.06 | 5.24 | 945,700 | 5.24 | | May 15, 2013 | 4.95 | 5.05 | 4.92 | 5.03 | 194,800 | 5.03 | | May 14, 2013 | 5.02 | 5.06 | 4.87 | 4.96 | 175,100 | 4.96 | | May 13, 2013 | 5.10 | 5.13 | 5.00 | 5.02 | 128,800 | 5.02 | | May 10, 2013 | 4.98 | 5.14 | 4.96 | 5.12 | 160,900 | 5.12 | | May 9, 2013 | 5.23 | 5.23 | 4.86 | 5.03 | 367,600 | 5.03 | | May 8, 2013 | 5.50 | 5.55 | 5.22 | 5.30 | 303,700 | 5.30 | | May 7, 2013 | 4.99 | 5.53 | 4.97 | 5.50 | 936,200 | 5.50 | | May 6, 2013 | 4.94 | 5.02 | 4.90 | 5.00 | 144,600 | 5.00 | | May 3, 2013 | 4.88 | 5.00 | 4.84 | 4.91 | 153,600 | 4.91 | | May 2, 2013 | 4.86 | 4.91 | 4.82 | 4.84 | 61,700 | 4.84 | | May 1, 2013 | 5.02 | 5.02 | 4.83 | 4.84 | 136,200 | 4.84 | | Apr 30, 2013 | 4.90 | 5.05 | 4.90 | 5.02 | 167,700 | 5.02 | | Apr 29, 2013 | 4.93 | 4.94 | 4.87 | 4.93 | 101,600 | 4.93 | | Apr 26, 2013 | 4.90 | 4.93 | 4.81 | 4.92 | 90,600 | 4.92 | | Apr 25, 2013 | 4.86 | 4.92 | 4.85 | 4.91 | 104,600 | 4.91 | | Apr 24, 2013 | 4.76 | 4.89 | 4.75 | 4.85 | 137,900 | 4.85 | | Apr 23, 2013 | 4.65 | 4.80 | 4.62 | 4.76 | 178,000 | 4.76 | | Apr 22, 2013 | 4.75 | 4.77 | 4.63 | 4.73 | 91,500 | 4.73 | | Apr 19, 2013 | 4.87 | 4.88 | 4.73 | 4.74 | 142,800 | 4.74 | | Apr 18, 2013 | 4.80 | 4.91 | 4.76 | 4.88 | 149,000 | 4.88 | | Apr 17, 2013 | 5.05 | 5.05 | 4.75 | 4.76 | 246,700 | 4.76 | | Apr 16, 2013 | 4.83 | 5.05 | 4.81 | 5.01 | 313,600 | 5.01 | | Apr 15, 2013 | 4.89 | 4.93 | 4.65 | 4.80 | 494,000 | 4.80 | | Apr 12, 2013 | 4.98 | 5.03 | 4.96 | 5.00 | 132,000 | 5.00 | | Apr 11, 2013 | 4.96 | 5.02 | 4.93 | 5.01 | 220,000 | 5.01 | | Apr 10, 2013 | 4.98 | 5.01 | 4.92 | 5.01 | 193,400 | 5.01 | | Apr 9, 2013 | 4.98 | 5.04 | 4.92 | 4.99 | 224,700 | 4.99 | | Apr 8, 2013 | 4.87 | 5.03 | 4.76 | 4.99 | 323,600 | 4.99 | | Apr 5, 2013 | 4.82 | 4.95 | 4.74 | 4.88 | 210,700 | 4.88 | | Apr 4, 2013 | 4.75 | 4.91 | 4.64 | 4.91 | 344,900 | 4.91 | | Apr 3, 2013 | 4.75 | 4.76 | 4.66 | 4.76 | 422,000 | 4.76 | | Apr 2, 2013 | 4.85 | 4.87 | 4.59 | 4.78 | 530,400 | 4.78 | | Apr 1, 2013 | 4.92 | 4.94 | 4.85 | 4.85 | 224,200 | 4.85 | | Mar 28, 2013 | 5.07 | 5.09 | 4.91 | 4.96 | 247,300 | 4.96 | | Mar 27, 2013 | 4.98 | 5.11 | 4.92 | 5.07 | 242,100 | 5.07 | | Mar 26, 2013 | 5.03 | 5.10 | 4.98 | 4.99 | 175,600 | 4.99 | | Mar 25, 2013 | 5.16 | 5.16 | 4.97 | 5.04 | 266,200 | 5.04 | | Mar 22, 2013 | 5.00 | 5.19 | 5.00 | 5.10 | 475,500 | 5.10 | | Mar 21, 2013 | 4.96 | 5.09 | 4.86 | 4.95 | 504,600 | 4.95 | | Mar 20, 2013 | 4.81 | 5.05 | 4.81 | 5.00 | 472,300 | 5.00 | | Mar 19, 2013 | 4.84 | 4.86 | 4.80 | 4.81 | 248,400 | 4.81 | | Mar 18, 2013 | 4.85 | 4.92 | 4.78 | 4.86 | 341,700 | 4.86 | | Mar 15, 2013 | 4.85 | 4.91 | 4.73 | 4.90 | 456,100 | 4.90 | | Mar 14, 2013 | 4.71 | 4.95 | 4.70 | 4.85 | 597,000 | 4.85 | | Mar 13, 2013 | 4.56 | 4.71 | 4.55 | 4.71 | 221,000 | 4.71 | | Mar 12, 2013 | 4.80 | 4.80 | 4.53 | 4.57 | 402,300 | 4.57 | | Mar 11, 2013 | 4.65 | 4.90 | 4.53 | 4.77 | 774,100 | 4.77 | | Mar 8, 2013 | 4.41 | 4.67 | 4.41 | 4.63 | 657,900 | 4.63 | | Mar 7, 2013 | 4.17 | 4.47 | 4.15 | 4.41 | 924,900 | 4.41 | | Mar 6, 2013 | 4.02 | 4.20 | 4.01 | 4.18 | 556,400 | 4.18 | | Mar 5, 2013 | 3.91 | 4.05 | 3.90 | 4.01 | 427,900 | 4.01 | | Mar 4, 2013 | 3.94 | 3.94 | 3.86 | 3.93 | 378,600 | 3.93 | | Mar 1, 2013 | 3.82 | 3.97 | 3.80 | 3.93 | 507,800 | 3.93 | | Feb 28, 2013 | 3.88 | 3.97 | 3.85 | 3.95 | 47,400 | 3.95 | | Feb 28, 2013 | 0.05 Dividend | | Feb 27, 2013 | 3.87 | 3.93 | 3.81 | 3.93 | 454,400 | 3.88 | | Feb 26, 2013 | 3.94 | 3.94 | 3.80 | 3.83 | 366,000 | 3.78 | | Feb 25, 2013 | 3.96 | 3.98 | 3.89 | 3.93 | 365,500 | 3.88 | | Feb 22, 2013 | 3.75 | 3.96 | 3.73 | 3.90 | 470,600 | 3.85 | | Feb 21, 2013 | 3.77 | 3.86 | 3.69 | 3.73 | 647,700 | 3.68 | | Feb 20, 2013 | 3.81 | 3.89 | 3.78 | 3.78 | 687,900 | 3.73 | | Feb 19, 2013 | 3.68 | 3.80 | 3.63 | 3.78 | 325,300 | 3.73 | | Feb 15, 2013 | 3.77 | 3.77 | 3.61 | 3.63 | 289,000 | 3.58 | | Feb 14, 2013 | 3.85 | 3.88 | 3.73 | 3.77 | 240,800 | 3.72 | | Feb 13, 2013 | 3.74 | 3.89 | 3.74 | 3.84 | 278,500 | 3.79 | |
* Close price adjusted for dividends and splits. |
|
0.06(1.15%) May 17, 4:05PM EDT|After Hours
:
5.30 0.00 (0.00%) May 17, 4:08PM EDT
Download to Spreadsheet