| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 5.23 | 5.27 | 5.17 | 5.23 | 3,838,500 | 5.23 | | May 16, 2013 | 5.24 | 5.31 | 5.16 | 5.18 | 6,945,500 | 5.18 | | May 15, 2013 | 5.16 | 5.30 | 5.15 | 5.28 | 7,284,400 | 5.28 | | May 14, 2013 | 5.19 | 5.20 | 5.06 | 5.19 | 4,991,600 | 5.19 | | May 13, 2013 | 5.13 | 5.13 | 5.02 | 5.10 | 3,948,700 | 5.10 | | May 10, 2013 | 5.11 | 5.13 | 5.01 | 5.09 | 8,821,800 | 5.09 | | May 9, 2013 | 5.26 | 5.26 | 5.12 | 5.16 | 7,462,000 | 5.16 | | May 8, 2013 | 5.49 | 5.60 | 5.20 | 5.23 | 14,055,800 | 5.23 | | May 7, 2013 | 5.31 | 5.50 | 5.18 | 5.39 | 8,877,300 | 5.39 | | May 6, 2013 | 5.27 | 5.31 | 5.22 | 5.30 | 3,468,500 | 5.30 | | May 3, 2013 | 5.20 | 5.32 | 5.20 | 5.26 | 5,801,300 | 5.26 | | May 2, 2013 | 5.10 | 5.19 | 5.04 | 5.18 | 5,766,400 | 5.18 | | May 1, 2013 | 5.14 | 5.16 | 5.02 | 5.11 | 7,680,400 | 5.11 | | Apr 30, 2013 | 5.14 | 5.18 | 5.03 | 5.14 | 6,447,100 | 5.14 | | Apr 29, 2013 | 4.99 | 5.15 | 4.91 | 5.14 | 8,249,400 | 5.14 | | Apr 26, 2013 | 4.85 | 5.00 | 4.76 | 4.99 | 9,133,400 | 4.99 | | Apr 25, 2013 | 4.89 | 5.10 | 4.75 | 4.78 | 8,871,800 | 4.78 | | Apr 24, 2013 | 4.64 | 4.90 | 4.62 | 4.83 | 5,308,500 | 4.83 | | Apr 23, 2013 | 4.66 | 4.69 | 4.56 | 4.61 | 3,795,900 | 4.61 | | Apr 22, 2013 | 4.65 | 4.71 | 4.60 | 4.63 | 4,925,600 | 4.63 | | Apr 19, 2013 | 4.70 | 4.73 | 4.56 | 4.63 | 5,812,300 | 4.63 | | Apr 18, 2013 | 4.68 | 4.72 | 4.56 | 4.67 | 8,627,300 | 4.67 | | Apr 17, 2013 | 4.80 | 4.81 | 4.52 | 4.56 | 13,622,400 | 4.56 | | Apr 16, 2013 | 4.91 | 4.94 | 4.80 | 4.84 | 7,884,900 | 4.84 | | Apr 15, 2013 | 5.00 | 5.04 | 4.79 | 4.80 | 9,623,300 | 4.80 | | Apr 12, 2013 | 5.11 | 5.12 | 5.02 | 5.05 | 4,066,300 | 5.05 | | Apr 11, 2013 | 5.24 | 5.24 | 5.12 | 5.14 | 4,164,100 | 5.14 | | Apr 10, 2013 | 5.27 | 5.35 | 5.16 | 5.19 | 8,526,600 | 5.19 | | Apr 9, 2013 | 5.11 | 5.21 | 5.07 | 5.19 | 5,655,800 | 5.19 | | Apr 8, 2013 | 4.98 | 5.17 | 4.98 | 5.11 | 7,528,800 | 5.11 | | Apr 5, 2013 | 4.80 | 5.03 | 4.76 | 4.96 | 16,512,600 | 4.96 | | Apr 4, 2013 | 4.98 | 5.03 | 4.81 | 4.82 | 10,042,200 | 4.82 | | Apr 3, 2013 | 5.08 | 5.08 | 4.85 | 4.97 | 12,561,700 | 4.97 | | Apr 2, 2013 | 5.30 | 5.30 | 5.02 | 5.04 | 9,495,700 | 5.04 | | Apr 1, 2013 | 5.40 | 5.44 | 5.10 | 5.20 | 8,388,800 | 5.20 | | Mar 28, 2013 | 5.35 | 5.40 | 5.25 | 5.27 | 5,890,200 | 5.27 | | Mar 27, 2013 | 5.37 | 5.45 | 5.35 | 5.37 | 5,297,700 | 5.37 | | Mar 26, 2013 | 5.47 | 5.54 | 5.36 | 5.42 | 4,934,000 | 5.42 | | Mar 25, 2013 | 5.52 | 5.57 | 5.44 | 5.46 | 4,724,000 | 5.46 | | Mar 22, 2013 | 5.73 | 5.73 | 5.46 | 5.50 | 5,671,200 | 5.50 | | Mar 21, 2013 | 5.68 | 5.76 | 5.60 | 5.65 | 5,589,400 | 5.65 | | Mar 20, 2013 | 5.47 | 5.69 | 5.42 | 5.68 | 11,636,500 | 5.68 | | Mar 19, 2013 | 5.60 | 5.61 | 5.35 | 5.38 | 9,153,900 | 5.38 | | Mar 18, 2013 | 5.57 | 5.73 | 5.55 | 5.58 | 7,005,400 | 5.58 | | Mar 15, 2013 | 5.77 | 5.83 | 5.60 | 5.63 | 25,589,900 | 5.63 | | Mar 14, 2013 | 5.90 | 5.92 | 5.54 | 5.71 | 26,930,500 | 5.71 | | Mar 13, 2013 | 5.88 | 6.20 | 5.71 | 5.85 | 16,203,500 | 5.85 | | Mar 12, 2013 | 5.93 | 6.02 | 5.80 | 5.83 | 8,636,200 | 5.83 | | Mar 11, 2013 | 5.85 | 5.96 | 5.78 | 5.90 | 6,461,700 | 5.90 | | Mar 8, 2013 | 5.83 | 5.86 | 5.73 | 5.81 | 6,188,600 | 5.81 | | Mar 7, 2013 | 5.59 | 5.88 | 5.55 | 5.82 | 9,022,900 | 5.82 | | Mar 6, 2013 | 5.62 | 5.83 | 5.55 | 5.74 | 11,898,700 | 5.74 | | Mar 5, 2013 | 5.80 | 5.86 | 5.45 | 5.48 | 10,807,100 | 5.48 | | Mar 4, 2013 | 5.37 | 5.76 | 5.31 | 5.74 | 9,564,400 | 5.74 | | Mar 1, 2013 | 5.25 | 5.57 | 5.05 | 5.41 | 29,707,100 | 5.41 | | Feb 28, 2013 | 5.65 | 5.77 | 5.65 | 5.70 | 9,657,900 | 5.70 | | Feb 27, 2013 | 5.69 | 5.74 | 5.58 | 5.68 | 7,378,300 | 5.68 | | Feb 26, 2013 | 5.63 | 5.71 | 5.40 | 5.69 | 15,760,700 | 5.69 | | Feb 25, 2013 | 5.85 | 5.85 | 5.57 | 5.57 | 20,003,700 | 5.57 | | Feb 22, 2013 | 5.91 | 5.97 | 5.85 | 5.96 | 8,839,900 | 5.96 | | Feb 21, 2013 | 5.80 | 5.95 | 5.65 | 5.88 | 12,420,000 | 5.88 | | Feb 20, 2013 | 5.98 | 6.00 | 5.80 | 5.84 | 7,544,200 | 5.84 | | Feb 19, 2013 | 5.98 | 6.05 | 5.95 | 6.01 | 9,767,000 | 6.01 | | Feb 15, 2013 | 5.86 | 6.10 | 5.71 | 5.90 | 15,416,500 | 5.90 | | Feb 14, 2013 | 5.92 | 5.99 | 5.81 | 5.87 | 10,623,800 | 5.87 | | Feb 13, 2013 | 5.64 | 6.00 | 5.62 | 5.90 | 19,906,600 | 5.90 | |
* Close price adjusted for dividends and splits. |
|
0.05(0.97%) May 17, 4:00PM EDT|After Hours
:
5.25 
Download to Spreadsheet