| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 7.55 | 7.55 | 7.55 | 7.55 | 600 | 7.55 | | May 16, 2013 | 7.25 | 7.50 | 7.25 | 7.26 | 1,200 | 7.26 | | May 15, 2013 | 7.25 | 7.33 | 7.10 | 7.20 | 7,200 | 7.20 | | May 14, 2013 | 7.38 | 7.38 | 7.30 | 7.34 | 300 | 7.34 | | May 13, 2013 | 7.55 | 7.55 | 7.55 | 7.55 | 0 | 7.55 | | May 10, 2013 | 7.58 | 7.62 | 7.55 | 7.55 | 900 | 7.55 | | May 9, 2013 | 7.77 | 7.77 | 7.62 | 7.62 | 200 | 7.62 | | May 8, 2013 | 7.55 | 7.84 | 7.55 | 7.84 | 1,900 | 7.84 | | May 7, 2013 | 7.37 | 8.00 | 7.37 | 8.00 | 1,400 | 8.00 | | May 6, 2013 | 7.25 | 7.39 | 7.25 | 7.39 | 700 | 7.39 | | May 3, 2013 | 7.25 | 7.25 | 7.25 | 7.25 | 0 | 7.25 | | May 2, 2013 | 7.32 | 7.32 | 7.25 | 7.25 | 500 | 7.25 | | May 1, 2013 | 7.37 | 7.37 | 7.25 | 7.31 | 1,500 | 7.31 | | Apr 30, 2013 | 7.32 | 7.57 | 7.23 | 7.43 | 6,800 | 7.43 | | Apr 29, 2013 | 7.50 | 7.53 | 7.50 | 7.53 | 300 | 7.53 | | Apr 26, 2013 | 7.58 | 7.58 | 7.58 | 7.58 | 0 | 7.58 | | Apr 25, 2013 | 7.53 | 8.19 | 7.53 | 7.58 | 7,800 | 7.58 | | Apr 24, 2013 | 7.82 | 8.14 | 7.52 | 7.52 | 4,000 | 7.52 | | Apr 23, 2013 | 7.75 | 7.75 | 7.75 | 7.75 | 100 | 7.75 | | Apr 22, 2013 | 8.23 | 8.23 | 8.23 | 8.23 | 200 | 8.23 | | Apr 19, 2013 | 8.10 | 8.10 | 8.10 | 8.10 | 0 | 8.10 | | Apr 18, 2013 | 8.49 | 8.49 | 7.72 | 8.10 | 3,000 | 8.10 | | Apr 17, 2013 | 7.53 | 7.58 | 7.53 | 7.58 | 700 | 7.58 | | Apr 16, 2013 | 7.51 | 7.94 | 7.51 | 7.55 | 3,700 | 7.55 | | Apr 15, 2013 | 7.75 | 7.90 | 7.75 | 7.90 | 1,100 | 7.90 | | Apr 12, 2013 | 7.51 | 7.88 | 7.51 | 7.87 | 1,300 | 7.87 | | Apr 11, 2013 | 7.70 | 7.76 | 7.51 | 7.51 | 2,500 | 7.51 | | Apr 10, 2013 | 7.89 | 7.89 | 7.60 | 7.61 | 10,500 | 7.61 | | Apr 9, 2013 | 7.92 | 8.41 | 7.85 | 8.15 | 2,000 | 8.15 | | Apr 8, 2013 | 7.68 | 8.06 | 7.68 | 8.06 | 1,500 | 8.06 | | Apr 5, 2013 | 7.70 | 7.70 | 7.65 | 7.65 | 900 | 7.65 | | Apr 4, 2013 | 7.66 | 7.70 | 7.60 | 7.68 | 1,800 | 7.68 | | Apr 3, 2013 | 8.12 | 8.12 | 8.12 | 8.12 | 0 | 8.12 | | Apr 2, 2013 | 7.60 | 8.40 | 7.60 | 8.12 | 10,100 | 8.12 | | Apr 1, 2013 | 7.62 | 7.89 | 7.51 | 7.60 | 1,300 | 7.60 | | Mar 28, 2013 | 7.86 | 7.90 | 7.65 | 7.90 | 5,000 | 7.90 | | Mar 27, 2013 | 7.85 | 7.85 | 7.79 | 7.83 | 1,200 | 7.83 | | Mar 26, 2013 | 7.73 | 7.84 | 7.73 | 7.81 | 1,000 | 7.81 | | Mar 25, 2013 | 7.75 | 7.88 | 7.75 | 7.88 | 2,200 | 7.88 | | Mar 22, 2013 | 7.71 | 7.71 | 7.71 | 7.71 | 0 | 7.71 | | Mar 21, 2013 | 7.42 | 7.71 | 7.29 | 7.71 | 1,900 | 7.71 | | Mar 20, 2013 | 7.50 | 7.50 | 7.22 | 7.22 | 23,700 | 7.22 | | Mar 19, 2013 | 7.36 | 7.61 | 7.36 | 7.51 | 1,500 | 7.51 | | Mar 18, 2013 | 7.45 | 7.85 | 7.23 | 7.54 | 10,500 | 7.54 | | Mar 15, 2013 | 7.71 | 7.71 | 7.46 | 7.53 | 1,500 | 7.53 | | Mar 14, 2013 | 7.50 | 7.50 | 7.50 | 7.50 | 0 | 7.50 | | Mar 13, 2013 | 7.57 | 7.57 | 7.50 | 7.50 | 200 | 7.50 | | Mar 12, 2013 | 7.75 | 7.88 | 7.20 | 7.75 | 7,200 | 7.75 | | Mar 11, 2013 | 7.75 | 7.77 | 7.75 | 7.75 | 1,300 | 7.75 | | Mar 8, 2013 | 7.75 | 7.76 | 7.75 | 7.75 | 1,400 | 7.75 | | Mar 7, 2013 | 7.89 | 8.20 | 7.76 | 7.76 | 6,900 | 7.76 | | Mar 6, 2013 | 7.86 | 7.92 | 7.70 | 7.77 | 5,100 | 7.77 | | Mar 5, 2013 | 8.13 | 8.13 | 7.85 | 7.85 | 7,000 | 7.85 | | Mar 4, 2013 | 8.31 | 8.31 | 8.00 | 8.00 | 1,300 | 8.00 | | Mar 1, 2013 | 8.33 | 8.33 | 8.25 | 8.25 | 3,700 | 8.25 | | Feb 28, 2013 | 8.30 | 8.30 | 8.30 | 8.30 | 0 | 8.30 | | Feb 27, 2013 | 8.30 | 8.30 | 8.30 | 8.30 | 0 | 8.30 | | Feb 26, 2013 | 8.30 | 8.30 | 8.30 | 8.30 | 0 | 8.30 | | Feb 25, 2013 | 8.36 | 8.47 | 8.25 | 8.30 | 1,900 | 8.30 | | Feb 22, 2013 | 9.00 | 9.00 | 8.50 | 8.50 | 700 | 8.50 | | Feb 21, 2013 | 9.01 | 9.01 | 9.00 | 9.00 | 1,000 | 9.00 | | Feb 20, 2013 | 9.10 | 9.10 | 9.10 | 9.10 | 300 | 9.10 | | Feb 19, 2013 | 8.99 | 9.20 | 8.98 | 9.01 | 2,400 | 9.01 | | Feb 15, 2013 | 9.03 | 9.03 | 8.91 | 8.98 | 2,200 | 8.98 | | Feb 14, 2013 | 8.57 | 8.58 | 8.57 | 8.57 | 1,600 | 8.57 | | Feb 13, 2013 | 9.39 | 9.39 | 8.45 | 8.56 | 8,300 | 8.56 | |
* Close price adjusted for dividends and splits. |
|
0.29(3.94%) May 17, 4:04PM EDT
Download to Spreadsheet