| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 7.62 | 7.65 | 7.50 | 7.60 | 55,900 | 7.60 | | May 16, 2013 | 7.52 | 7.63 | 7.37 | 7.57 | 25,500 | 7.57 | | May 15, 2013 | 7.22 | 7.56 | 7.18 | 7.55 | 90,800 | 7.55 | | May 14, 2013 | 7.21 | 7.21 | 7.12 | 7.21 | 57,400 | 7.21 | | May 13, 2013 | 7.31 | 7.32 | 7.09 | 7.22 | 65,400 | 7.22 | | May 10, 2013 | 7.50 | 7.50 | 7.28 | 7.34 | 18,000 | 7.34 | | May 9, 2013 | 7.57 | 7.59 | 7.42 | 7.50 | 14,700 | 7.50 | | May 8, 2013 | 7.58 | 7.60 | 7.51 | 7.60 | 28,000 | 7.60 | | May 7, 2013 | 7.43 | 7.60 | 7.36 | 7.58 | 39,600 | 7.58 | | May 6, 2013 | 7.41 | 7.50 | 7.36 | 7.42 | 44,700 | 7.42 | | May 3, 2013 | 7.43 | 7.55 | 7.25 | 7.46 | 93,400 | 7.46 | | May 2, 2013 | 7.32 | 7.32 | 6.91 | 7.11 | 137,700 | 7.11 | | May 1, 2013 | 7.59 | 7.73 | 7.56 | 7.58 | 87,200 | 7.58 | | Apr 30, 2013 | 7.75 | 7.76 | 7.61 | 7.66 | 31,500 | 7.66 | | Apr 29, 2013 | 7.78 | 7.80 | 7.67 | 7.70 | 42,900 | 7.70 | | Apr 26, 2013 | 7.96 | 8.07 | 7.71 | 7.73 | 25,200 | 7.73 | | Apr 25, 2013 | 7.38 | 8.22 | 7.18 | 7.87 | 96,100 | 7.87 | | Apr 24, 2013 | 7.26 | 7.38 | 7.12 | 7.38 | 38,600 | 7.38 | | Apr 23, 2013 | 7.18 | 7.29 | 7.16 | 7.29 | 46,100 | 7.29 | | Apr 22, 2013 | 7.27 | 7.27 | 7.06 | 7.13 | 31,100 | 7.13 | | Apr 19, 2013 | 7.13 | 7.24 | 7.13 | 7.23 | 25,000 | 7.23 | | Apr 18, 2013 | 7.14 | 7.19 | 7.05 | 7.15 | 60,000 | 7.15 | | Apr 17, 2013 | 7.45 | 7.45 | 7.23 | 7.28 | 51,000 | 7.28 | | Apr 16, 2013 | 7.43 | 7.50 | 7.37 | 7.49 | 19,600 | 7.49 | | Apr 15, 2013 | 7.50 | 7.50 | 7.34 | 7.38 | 49,900 | 7.38 | | Apr 12, 2013 | 7.56 | 7.65 | 7.43 | 7.46 | 14,200 | 7.46 | | Apr 11, 2013 | 7.51 | 7.64 | 7.35 | 7.57 | 10,400 | 7.57 | | Apr 10, 2013 | 7.41 | 7.55 | 7.41 | 7.54 | 18,300 | 7.54 | | Apr 9, 2013 | 7.49 | 7.65 | 7.40 | 7.41 | 12,700 | 7.41 | | Apr 8, 2013 | 7.56 | 7.56 | 7.40 | 7.50 | 10,300 | 7.50 | | Apr 5, 2013 | 7.35 | 7.57 | 7.35 | 7.51 | 20,100 | 7.51 | | Apr 4, 2013 | 7.35 | 7.44 | 7.35 | 7.44 | 16,600 | 7.44 | | Apr 3, 2013 | 7.49 | 7.52 | 7.38 | 7.40 | 40,700 | 7.40 | | Apr 2, 2013 | 7.72 | 7.76 | 7.48 | 7.52 | 44,100 | 7.52 | | Apr 1, 2013 | 7.72 | 7.80 | 7.63 | 7.68 | 34,600 | 7.68 | | Mar 28, 2013 | 7.59 | 7.80 | 7.42 | 7.78 | 68,600 | 7.78 | | Mar 27, 2013 | 7.45 | 7.55 | 7.35 | 7.55 | 45,900 | 7.55 | | Mar 26, 2013 | 7.50 | 7.55 | 7.36 | 7.51 | 23,700 | 7.51 | | Mar 25, 2013 | 7.52 | 7.56 | 7.33 | 7.45 | 52,300 | 7.45 | | Mar 22, 2013 | 7.79 | 7.79 | 7.49 | 7.52 | 76,600 | 7.52 | | Mar 21, 2013 | 7.79 | 7.82 | 7.75 | 7.79 | 15,900 | 7.79 | | Mar 20, 2013 | 7.81 | 7.98 | 7.75 | 7.82 | 31,300 | 7.82 | | Mar 19, 2013 | 7.95 | 7.95 | 7.71 | 7.74 | 49,700 | 7.74 | | Mar 18, 2013 | 7.54 | 7.88 | 7.50 | 7.85 | 74,200 | 7.85 | | Mar 15, 2013 | 7.32 | 7.70 | 7.25 | 7.60 | 115,700 | 7.60 | | Mar 14, 2013 | 7.25 | 7.31 | 7.25 | 7.30 | 52,800 | 7.30 | | Mar 13, 2013 | 7.29 | 7.34 | 7.25 | 7.26 | 28,400 | 7.26 | | Mar 12, 2013 | 7.48 | 7.48 | 7.25 | 7.34 | 59,200 | 7.34 | | Mar 11, 2013 | 7.52 | 7.64 | 7.40 | 7.47 | 40,500 | 7.47 | | Mar 8, 2013 | 7.75 | 7.75 | 7.57 | 7.62 | 22,200 | 7.62 | | Mar 7, 2013 | 7.58 | 7.73 | 7.51 | 7.72 | 23,200 | 7.72 | | Mar 6, 2013 | 7.67 | 7.67 | 7.40 | 7.56 | 30,700 | 7.56 | | Mar 5, 2013 | 7.50 | 7.75 | 7.48 | 7.74 | 53,000 | 7.74 | | Mar 4, 2013 | 7.45 | 7.50 | 7.37 | 7.48 | 29,700 | 7.48 | | Mar 1, 2013 | 7.35 | 7.48 | 7.35 | 7.44 | 34,100 | 7.44 | | Feb 28, 2013 | 7.40 | 7.47 | 7.25 | 7.38 | 58,700 | 7.38 | | Feb 27, 2013 | 7.38 | 7.39 | 7.23 | 7.37 | 71,100 | 7.37 | | Feb 26, 2013 | 7.27 | 7.45 | 7.12 | 7.40 | 31,200 | 7.40 | | Feb 25, 2013 | 7.25 | 7.32 | 7.17 | 7.25 | 54,300 | 7.25 | | Feb 22, 2013 | 7.02 | 7.34 | 6.99 | 7.24 | 48,700 | 7.24 | | Feb 21, 2013 | 6.68 | 7.11 | 6.68 | 7.00 | 104,600 | 7.00 | | Feb 20, 2013 | 6.80 | 6.83 | 6.59 | 6.63 | 53,500 | 6.63 | | Feb 19, 2013 | 6.75 | 6.81 | 6.66 | 6.78 | 28,800 | 6.78 | | Feb 15, 2013 | 6.78 | 6.84 | 6.76 | 6.76 | 41,200 | 6.76 | | Feb 14, 2013 | 6.78 | 6.80 | 6.75 | 6.77 | 26,400 | 6.77 | | Feb 13, 2013 | 6.72 | 6.80 | 6.70 | 6.75 | 34,800 | 6.75 | |
* Close price adjusted for dividends and splits. |
|
0.03(0.40%) May 17, 4:00PM EDT
Download to Spreadsheet