| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 6.32 | 6.60 | 6.06 | 6.17 | 5,239,600 | 6.17 | | May 23, 2013 | 5.73 | 6.47 | 5.65 | 6.14 | 6,430,800 | 6.14 | | May 22, 2013 | 7.31 | 7.36 | 6.05 | 6.11 | 10,396,800 | 6.11 | | May 21, 2013 | 7.40 | 8.47 | 6.92 | 7.18 | 20,947,900 | 7.18 | | May 20, 2013 | 6.02 | 6.85 | 5.90 | 6.78 | 11,903,100 | 6.78 | | May 17, 2013 | 5.47 | 5.78 | 5.38 | 5.63 | 4,561,600 | 5.63 | | May 16, 2013 | 5.76 | 5.84 | 5.35 | 5.37 | 3,915,900 | 5.37 | | May 15, 2013 | 5.56 | 6.17 | 5.55 | 5.66 | 5,626,300 | 5.66 | | May 14, 2013 | 5.50 | 5.75 | 5.33 | 5.41 | 6,838,800 | 5.41 | | May 13, 2013 | 5.73 | 6.23 | 5.52 | 5.93 | 9,321,800 | 5.93 | | May 10, 2013 | 4.84 | 5.84 | 4.79 | 5.73 | 10,874,600 | 5.73 | | May 9, 2013 | 4.70 | 4.90 | 4.53 | 4.79 | 5,259,700 | 4.79 | | May 8, 2013 | 4.79 | 4.89 | 4.72 | 4.72 | 2,498,500 | 4.72 | | May 7, 2013 | 4.95 | 4.95 | 4.78 | 4.94 | 2,142,100 | 4.94 | | May 6, 2013 | 4.95 | 5.05 | 4.72 | 5.00 | 3,411,600 | 5.00 | | May 3, 2013 | 5.26 | 5.32 | 4.85 | 4.95 | 3,732,400 | 4.95 | | May 2, 2013 | 4.98 | 5.34 | 4.84 | 5.30 | 2,859,000 | 5.30 | | May 1, 2013 | 5.10 | 5.13 | 4.82 | 4.93 | 2,004,800 | 4.93 | | Apr 30, 2013 | 5.15 | 5.34 | 5.05 | 5.11 | 3,963,600 | 5.11 | | Apr 29, 2013 | 4.86 | 5.22 | 4.86 | 5.21 | 4,281,300 | 5.21 | | Apr 26, 2013 | 4.52 | 4.95 | 4.40 | 4.84 | 3,425,100 | 4.84 | | Apr 25, 2013 | 4.45 | 4.62 | 4.31 | 4.49 | 2,352,300 | 4.49 | | Apr 24, 2013 | 4.33 | 4.58 | 4.20 | 4.38 | 3,638,200 | 4.38 | | Apr 23, 2013 | 3.97 | 4.39 | 3.94 | 4.32 | 3,180,200 | 4.32 | | Apr 22, 2013 | 3.93 | 4.08 | 3.83 | 3.94 | 1,356,600 | 3.94 | | Apr 19, 2013 | 3.90 | 3.98 | 3.78 | 3.91 | 1,245,300 | 3.91 | | Apr 18, 2013 | 3.95 | 4.08 | 3.80 | 3.83 | 1,443,700 | 3.83 | | Apr 17, 2013 | 3.89 | 4.05 | 3.86 | 3.91 | 1,442,300 | 3.91 | | Apr 16, 2013 | 3.92 | 3.98 | 3.87 | 3.96 | 524,700 | 3.96 | | Apr 15, 2013 | 4.09 | 4.09 | 3.77 | 3.87 | 2,346,400 | 3.87 | | Apr 12, 2013 | 4.16 | 4.27 | 4.02 | 4.19 | 1,255,300 | 4.19 | | Apr 11, 2013 | 4.27 | 4.43 | 4.17 | 4.18 | 2,311,100 | 4.18 | | Apr 10, 2013 | 4.32 | 4.40 | 4.06 | 4.26 | 4,287,700 | 4.26 | | Apr 9, 2013 | 3.89 | 4.60 | 3.80 | 4.40 | 8,981,800 | 4.40 | | Apr 8, 2013 | 3.81 | 3.96 | 3.71 | 3.84 | 3,064,400 | 3.84 | | Apr 5, 2013 | 3.61 | 3.61 | 3.44 | 3.57 | 1,174,500 | 3.57 | | Apr 4, 2013 | 3.64 | 3.73 | 3.57 | 3.67 | 1,708,100 | 3.67 | | Apr 3, 2013 | 3.59 | 3.62 | 3.53 | 3.58 | 1,111,900 | 3.58 | | Apr 2, 2013 | 3.65 | 3.65 | 3.56 | 3.58 | 1,234,200 | 3.58 | | Apr 1, 2013 | 3.64 | 3.67 | 3.46 | 3.62 | 3,032,800 | 3.62 | | Mar 28, 2013 | 3.61 | 3.68 | 3.59 | 3.63 | 1,347,900 | 3.63 | | Mar 27, 2013 | 3.50 | 3.64 | 3.50 | 3.61 | 1,382,200 | 3.61 | | Mar 26, 2013 | 3.46 | 3.54 | 3.38 | 3.54 | 1,536,900 | 3.54 | | Mar 25, 2013 | 3.85 | 3.85 | 3.31 | 3.46 | 5,433,800 | 3.46 | | Mar 22, 2013 | 4.08 | 4.16 | 3.86 | 3.88 | 2,888,400 | 3.88 | | Mar 21, 2013 | 4.15 | 4.30 | 4.05 | 4.05 | 1,582,000 | 4.05 | | Mar 20, 2013 | 4.01 | 4.24 | 3.83 | 4.19 | 2,875,100 | 4.19 | | Mar 19, 2013 | 4.00 | 4.06 | 3.92 | 3.94 | 1,272,800 | 3.94 | | Mar 18, 2013 | 4.04 | 4.07 | 3.93 | 3.99 | 1,603,700 | 3.99 | | Mar 15, 2013 | 4.12 | 4.29 | 4.02 | 4.11 | 2,560,300 | 4.11 | | Mar 14, 2013 | 4.01 | 4.11 | 3.81 | 4.10 | 2,826,800 | 4.10 | | Mar 13, 2013 | 4.10 | 4.15 | 3.95 | 3.97 | 1,656,400 | 3.97 | | Mar 12, 2013 | 4.08 | 4.19 | 4.01 | 4.12 | 1,408,400 | 4.12 | | Mar 11, 2013 | 4.21 | 4.21 | 4.02 | 4.07 | 1,972,200 | 4.07 | | Mar 8, 2013 | 4.35 | 4.35 | 4.10 | 4.21 | 1,716,800 | 4.21 | | Mar 7, 2013 | 4.18 | 4.25 | 4.10 | 4.24 | 1,644,500 | 4.24 | | Mar 6, 2013 | 4.25 | 4.33 | 4.13 | 4.17 | 1,878,900 | 4.17 | | Mar 5, 2013 | 4.01 | 4.20 | 3.99 | 4.15 | 2,999,600 | 4.15 | | Mar 4, 2013 | 4.03 | 4.06 | 3.90 | 3.92 | 1,625,400 | 3.92 | | Mar 1, 2013 | 4.00 | 4.11 | 3.96 | 4.07 | 1,829,500 | 4.07 | | Feb 28, 2013 | 4.10 | 4.30 | 3.97 | 4.00 | 2,843,600 | 4.00 | | Feb 27, 2013 | 4.05 | 4.21 | 4.00 | 4.07 | 3,044,700 | 4.07 | | Feb 26, 2013 | 4.53 | 4.57 | 4.00 | 4.24 | 4,449,300 | 4.24 | | Feb 25, 2013 | 4.73 | 4.77 | 4.38 | 4.47 | 3,034,900 | 4.47 | | Feb 22, 2013 | 4.68 | 4.79 | 4.59 | 4.67 | 3,163,000 | 4.67 | | Feb 21, 2013 | 4.93 | 4.93 | 4.34 | 4.50 | 5,749,200 | 4.50 | |
* Close price adjusted for dividends and splits. |
|
0.03(0.49%) May 24, 4:03PM EDT
Download to Spreadsheet