| First |
Previous |
Next |
Last |
| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 14.11 | 14.11 | 13.09 | 13.43 | 44,000 | 13.43 | | May 23, 2013 | 14.00 | 14.00 | 13.26 | 13.50 | 47,300 | 13.50 | | May 22, 2013 | 13.50 | 14.38 | 13.38 | 14.00 | 51,900 | 14.00 | | May 21, 2013 | 13.50 | 13.50 | 13.24 | 13.30 | 57,600 | 13.30 | | May 20, 2013 | 13.03 | 13.50 | 13.00 | 13.39 | 97,100 | 13.39 | | May 17, 2013 | 12.80 | 13.19 | 12.80 | 13.06 | 411,100 | 13.06 | | May 16, 2013 | 13.29 | 13.29 | 12.97 | 13.00 | 63,200 | 13.00 | | May 15, 2013 | 12.77 | 13.15 | 12.75 | 13.05 | 198,400 | 13.05 | | May 14, 2013 | 12.60 | 13.23 | 12.60 | 12.75 | 139,400 | 12.75 | | May 13, 2013 | 12.50 | 13.50 | 12.50 | 12.75 | 114,100 | 12.75 | | May 10, 2013 | 12.67 | 12.77 | 12.51 | 12.65 | 138,100 | 12.65 | | May 9, 2013 | 12.50 | 12.79 | 12.10 | 12.59 | 3,391,200 | 12.59 | |
* Close price adjusted for dividends and splits. |
|
| First |
Previous |
Next |
Last |
 Download to Spreadsheet
Currency in USD. |
|
0.07(0.52%) May 24, 4:00PM EDT