| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 6.04 | 6.09 | 5.81 | 6.00 | 927,600 | 6.00 | | May 16, 2013 | 5.48 | 5.95 | 5.44 | 5.84 | 996,900 | 5.84 | | May 15, 2013 | 5.34 | 5.88 | 5.34 | 5.48 | 1,516,400 | 5.48 | | May 14, 2013 | 5.20 | 5.44 | 4.94 | 5.39 | 1,534,900 | 5.39 | | May 13, 2013 | 5.09 | 5.29 | 4.96 | 5.12 | 659,900 | 5.12 | | May 10, 2013 | 5.17 | 5.23 | 4.85 | 4.90 | 440,500 | 4.90 | | May 9, 2013 | 5.35 | 5.45 | 5.13 | 5.15 | 381,700 | 5.15 | | May 8, 2013 | 5.43 | 5.49 | 5.12 | 5.40 | 645,500 | 5.40 | | May 7, 2013 | 5.55 | 5.68 | 5.16 | 5.50 | 1,051,400 | 5.50 | | May 6, 2013 | 5.31 | 5.36 | 5.03 | 5.12 | 848,100 | 5.12 | | May 3, 2013 | 5.35 | 5.35 | 5.01 | 5.15 | 1,299,500 | 5.15 | | May 2, 2013 | 5.00 | 5.13 | 5.00 | 5.09 | 124,100 | 5.09 | | May 1, 2013 | 5.09 | 5.15 | 4.92 | 4.99 | 152,800 | 4.99 | | Apr 30, 2013 | 5.15 | 5.17 | 5.00 | 5.14 | 333,300 | 5.14 | | Apr 29, 2013 | 5.05 | 5.15 | 4.95 | 5.15 | 700,200 | 5.15 | | Apr 26, 2013 | 4.68 | 5.06 | 4.61 | 4.95 | 2,245,800 | 4.95 | | Apr 25, 2013 | 4.50 | 4.87 | 4.45 | 4.51 | 1,934,300 | 4.51 | | Apr 24, 2013 | 5.23 | 5.23 | 5.12 | 5.19 | 59,600 | 5.19 | | Apr 23, 2013 | 5.20 | 5.27 | 5.11 | 5.23 | 176,300 | 5.23 | | Apr 22, 2013 | 5.30 | 5.30 | 5.15 | 5.20 | 178,200 | 5.20 | | Apr 19, 2013 | 5.32 | 5.33 | 5.09 | 5.30 | 111,400 | 5.30 | | Apr 18, 2013 | 5.20 | 5.30 | 5.09 | 5.26 | 170,600 | 5.26 | | Apr 17, 2013 | 5.28 | 5.35 | 5.09 | 5.20 | 232,300 | 5.20 | | Apr 16, 2013 | 5.33 | 5.33 | 5.09 | 5.32 | 110,500 | 5.32 | | Apr 15, 2013 | 5.29 | 5.37 | 5.18 | 5.27 | 142,100 | 5.27 | | Apr 12, 2013 | 5.34 | 5.47 | 5.22 | 5.35 | 247,800 | 5.35 | | Apr 11, 2013 | 5.32 | 5.42 | 5.23 | 5.40 | 150,700 | 5.40 | | Apr 10, 2013 | 5.34 | 5.37 | 5.29 | 5.35 | 216,700 | 5.35 | | Apr 9, 2013 | 5.40 | 5.51 | 5.27 | 5.34 | 210,500 | 5.34 | | Apr 8, 2013 | 5.45 | 5.50 | 5.05 | 5.41 | 96,900 | 5.41 | | Apr 5, 2013 | 5.00 | 5.51 | 5.00 | 5.45 | 117,100 | 5.45 | | Apr 4, 2013 | 5.14 | 5.22 | 5.00 | 5.06 | 105,300 | 5.06 | | Apr 3, 2013 | 5.32 | 5.39 | 5.11 | 5.17 | 108,700 | 5.17 | | Apr 2, 2013 | 5.34 | 5.46 | 5.30 | 5.33 | 54,700 | 5.33 | | Apr 1, 2013 | 5.65 | 5.65 | 5.27 | 5.34 | 155,200 | 5.34 | | Mar 28, 2013 | 5.60 | 5.79 | 5.43 | 5.62 | 140,400 | 5.62 | | Mar 27, 2013 | 5.72 | 5.84 | 5.48 | 5.62 | 170,500 | 5.62 | | Mar 26, 2013 | 5.86 | 5.92 | 5.31 | 5.56 | 533,900 | 5.56 | | Mar 25, 2013 | 5.87 | 6.29 | 5.80 | 5.88 | 614,500 | 5.88 | | Mar 22, 2013 | 5.53 | 5.90 | 5.45 | 5.82 | 547,000 | 5.82 | | Mar 21, 2013 | 5.50 | 5.70 | 5.36 | 5.55 | 375,900 | 5.55 | | Mar 20, 2013 | 5.16 | 5.61 | 5.01 | 5.50 | 589,100 | 5.50 | | Mar 19, 2013 | 5.05 | 5.24 | 4.90 | 4.99 | 745,400 | 4.99 | | Mar 18, 2013 | 5.70 | 5.70 | 4.97 | 5.00 | 1,118,300 | 5.00 | | Mar 15, 2013 | 6.81 | 7.04 | 5.52 | 5.54 | 1,313,200 | 5.54 | | Mar 14, 2013 | 7.14 | 7.21 | 6.77 | 6.90 | 201,700 | 6.90 | | Mar 13, 2013 | 7.35 | 7.35 | 7.11 | 7.16 | 64,500 | 7.16 | | Mar 12, 2013 | 7.63 | 7.66 | 7.15 | 7.33 | 124,100 | 7.33 | | Mar 11, 2013 | 7.81 | 7.99 | 7.56 | 7.66 | 251,900 | 7.66 | | Mar 8, 2013 | 7.88 | 8.06 | 7.75 | 7.85 | 380,200 | 7.85 | | Mar 7, 2013 | 7.73 | 7.87 | 7.61 | 7.87 | 207,300 | 7.87 | | Mar 6, 2013 | 7.70 | 7.81 | 7.60 | 7.78 | 115,200 | 7.78 | | Mar 5, 2013 | 7.71 | 7.88 | 7.61 | 7.73 | 259,600 | 7.73 | | Mar 4, 2013 | 7.40 | 7.65 | 7.38 | 7.48 | 36,800 | 7.48 | | Mar 1, 2013 | 7.58 | 7.58 | 7.41 | 7.45 | 89,900 | 7.45 | | Feb 28, 2013 | 7.59 | 7.70 | 7.57 | 7.66 | 68,000 | 7.66 | | Feb 27, 2013 | 7.52 | 7.79 | 7.44 | 7.65 | 235,200 | 7.65 | | Feb 26, 2013 | 7.47 | 7.53 | 7.32 | 7.52 | 135,000 | 7.52 | | Feb 25, 2013 | 7.38 | 7.54 | 7.31 | 7.47 | 203,200 | 7.47 | | Feb 22, 2013 | 7.42 | 7.63 | 7.30 | 7.40 | 362,700 | 7.40 | | Feb 21, 2013 | 7.48 | 7.49 | 7.37 | 7.39 | 210,900 | 7.39 | | Feb 20, 2013 | 7.46 | 7.52 | 7.42 | 7.46 | 231,700 | 7.46 | | Feb 19, 2013 | 7.45 | 7.54 | 7.40 | 7.46 | 336,400 | 7.46 | | Feb 15, 2013 | 7.44 | 7.68 | 7.44 | 7.50 | 77,500 | 7.50 | | Feb 14, 2013 | 7.48 | 7.61 | 7.31 | 7.56 | 99,800 | 7.56 | | Feb 13, 2013 | 7.53 | 7.68 | 7.46 | 7.52 | 253,800 | 7.52 | |
* Close price adjusted for dividends and splits. |
|
0.16(2.74%) May 17, 4:00PM EDT|After Hours
:
6.00 0.00 (0.00%) May 17, 4:32PM EDT
Download to Spreadsheet