| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 19, 2013 | 5.40 | 5.75 | 5.20 | 5.75 | 14,400 | 5.75 | | Jun 18, 2013 | 5.20 | 5.75 | 5.20 | 5.74 | 4,200 | 5.74 | | Jun 17, 2013 | 5.48 | 5.50 | 5.48 | 5.50 | 1,800 | 5.50 | | Jun 14, 2013 | 5.24 | 5.27 | 5.24 | 5.27 | 1,200 | 5.27 | | Jun 13, 2013 | 5.26 | 5.50 | 5.20 | 5.24 | 4,500 | 5.24 | | Jun 12, 2013 | 5.36 | 5.36 | 5.20 | 5.20 | 6,300 | 5.20 | | Jun 11, 2013 | 5.75 | 5.75 | 5.12 | 5.27 | 9,600 | 5.27 | | Jun 10, 2013 | 5.71 | 5.75 | 5.71 | 5.75 | 1,300 | 5.75 | | Jun 7, 2013 | 6.05 | 6.05 | 5.75 | 5.75 | 3,000 | 5.75 | | Jun 6, 2013 | 5.91 | 6.05 | 5.91 | 6.05 | 2,600 | 6.05 | | Jun 5, 2013 | 5.75 | 6.09 | 5.75 | 6.09 | 5,100 | 6.09 | | Jun 4, 2013 | 6.05 | 6.15 | 6.04 | 6.08 | 8,600 | 6.08 | | Jun 3, 2013 | 6.05 | 6.24 | 5.90 | 6.10 | 5,300 | 6.10 | | May 31, 2013 | 6.13 | 6.16 | 6.11 | 6.11 | 1,700 | 6.11 | | May 30, 2013 | 6.44 | 6.86 | 5.78 | 6.00 | 8,400 | 6.00 | | May 29, 2013 | 6.85 | 6.85 | 6.43 | 6.43 | 3,300 | 6.43 | | May 28, 2013 | 7.00 | 7.18 | 6.85 | 6.85 | 2,500 | 6.85 | | May 24, 2013 | 7.10 | 7.10 | 6.95 | 6.95 | 2,100 | 6.95 | | May 23, 2013 | 7.01 | 7.01 | 7.01 | 7.01 | 900 | 7.01 | | May 22, 2013 | 7.15 | 7.15 | 7.15 | 7.15 | 100 | 7.15 | | May 21, 2013 | 7.01 | 7.17 | 7.01 | 7.15 | 600 | 7.15 | | May 20, 2013 | 7.21 | 7.21 | 7.02 | 7.08 | 700 | 7.08 | | May 17, 2013 | 7.46 | 7.46 | 7.03 | 7.16 | 1,800 | 7.16 | | May 16, 2013 | 7.05 | 7.46 | 7.01 | 7.46 | 3,700 | 7.46 | | May 15, 2013 | 7.11 | 7.64 | 7.11 | 7.46 | 6,000 | 7.46 | | May 14, 2013 | 7.08 | 7.32 | 7.04 | 7.11 | 4,500 | 7.11 | | May 13, 2013 | 7.71 | 7.71 | 7.01 | 7.20 | 6,400 | 7.20 | | May 10, 2013 | 7.60 | 7.77 | 7.55 | 7.69 | 2,600 | 7.69 | | May 9, 2013 | 8.00 | 8.00 | 8.00 | 8.00 | 800 | 8.00 | | May 8, 2013 | 8.16 | 8.16 | 8.16 | 8.16 | 0 | 8.16 | | May 7, 2013 | 8.23 | 8.81 | 8.12 | 8.16 | 6,000 | 8.16 | | May 6, 2013 | 9.28 | 9.30 | 8.10 | 8.10 | 6,900 | 8.10 | | May 3, 2013 | 8.45 | 11.05 | 8.45 | 9.27 | 22,900 | 9.27 | | May 2, 2013 | 7.83 | 7.85 | 7.83 | 7.85 | 1,700 | 7.85 | | May 1, 2013 | 7.56 | 7.56 | 7.56 | 7.56 | 0 | 7.56 | | Apr 30, 2013 | 7.58 | 7.58 | 7.51 | 7.56 | 1,000 | 7.56 | | Apr 29, 2013 | 7.54 | 7.54 | 7.54 | 7.54 | 100 | 7.54 | | Apr 26, 2013 | 7.73 | 8.00 | 7.73 | 8.00 | 400 | 8.00 | | Apr 25, 2013 | 7.91 | 7.94 | 7.91 | 7.94 | 1,900 | 7.94 | | Apr 24, 2013 | 7.91 | 7.92 | 7.91 | 7.91 | 1,100 | 7.91 | | Apr 23, 2013 | 7.67 | 8.20 | 7.67 | 7.92 | 5,600 | 7.92 | | Apr 22, 2013 | 7.91 | 7.91 | 7.88 | 7.88 | 200 | 7.88 | | Apr 19, 2013 | 7.85 | 7.98 | 7.85 | 7.87 | 1,300 | 7.87 | | Apr 18, 2013 | 7.78 | 7.87 | 7.78 | 7.78 | 3,400 | 7.78 | | Apr 17, 2013 | 7.62 | 7.70 | 7.62 | 7.70 | 2,600 | 7.70 | | Apr 16, 2013 | 7.60 | 7.60 | 7.60 | 7.60 | 0 | 7.60 | | Apr 15, 2013 | 7.21 | 7.77 | 7.16 | 7.60 | 2,000 | 7.60 | | Apr 12, 2013 | 7.23 | 7.23 | 7.23 | 7.23 | 100 | 7.23 | | Apr 11, 2013 | 7.60 | 7.60 | 7.43 | 7.43 | 500 | 7.43 | | Apr 10, 2013 | 6.98 | 8.23 | 6.98 | 7.80 | 3,100 | 7.80 | | Apr 9, 2013 | 7.23 | 7.23 | 6.95 | 6.95 | 3,600 | 6.95 | | Apr 8, 2013 | 7.38 | 7.49 | 7.12 | 7.44 | 4,200 | 7.44 | | Apr 5, 2013 | 7.33 | 7.33 | 7.33 | 7.33 | 300 | 7.33 | | Apr 4, 2013 | 7.07 | 7.65 | 7.06 | 7.64 | 1,800 | 7.64 | | Apr 3, 2013 | 7.29 | 7.40 | 7.00 | 7.08 | 1,400 | 7.08 | | Apr 2, 2013 | 8.42 | 8.42 | 7.29 | 7.29 | 2,300 | 7.29 | | Apr 1, 2013 | 7.87 | 8.66 | 7.12 | 8.40 | 4,600 | 8.40 | | Mar 28, 2013 | 8.26 | 8.40 | 8.15 | 8.15 | 4,400 | 8.15 | | Mar 27, 2013 | 8.51 | 8.51 | 8.30 | 8.41 | 1,300 | 8.41 | | Mar 26, 2013 | 9.19 | 9.40 | 8.33 | 8.64 | 3,400 | 8.64 | | Mar 25, 2013 | 9.22 | 9.22 | 9.22 | 9.22 | 500 | 9.22 | | Mar 22, 2013 | 9.43 | 9.45 | 9.39 | 9.39 | 2,600 | 9.39 | | Mar 21, 2013 | 9.77 | 10.00 | 9.35 | 9.78 | 4,700 | 9.78 | | Mar 20, 2013 | 11.00 | 11.00 | 9.76 | 9.82 | 4,300 | 9.82 | | Mar 19, 2013 | 12.20 | 12.20 | 10.89 | 11.50 | 5,100 | 11.50 | | Mar 18, 2013 | 12.27 | 12.65 | 12.24 | 12.50 | 4,800 | 12.50 | |
* Close price adjusted for dividends and splits. |
|
0.01(0.15%) Jun 19, 3:57PM EDT
Download to Spreadsheet