| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 7.60 | 7.71 | 7.38 | 7.45 | 164,000 | 7.45 | | May 16, 2013 | 7.73 | 7.73 | 7.53 | 7.54 | 31,400 | 7.54 | | May 15, 2013 | 7.61 | 7.74 | 7.58 | 7.70 | 124,600 | 7.70 | | May 14, 2013 | 7.69 | 7.85 | 7.63 | 7.65 | 112,600 | 7.65 | | May 13, 2013 | 7.69 | 7.84 | 7.61 | 7.84 | 224,600 | 7.84 | | May 10, 2013 | 7.73 | 8.00 | 7.22 | 7.80 | 265,000 | 7.80 | | May 9, 2013 | 7.51 | 7.90 | 7.45 | 7.79 | 161,500 | 7.79 | | May 8, 2013 | 7.29 | 7.50 | 7.29 | 7.44 | 220,000 | 7.44 | | May 7, 2013 | 7.49 | 7.49 | 7.31 | 7.31 | 59,400 | 7.31 | | May 6, 2013 | 7.44 | 7.53 | 7.38 | 7.50 | 95,400 | 7.50 | | May 3, 2013 | 7.39 | 7.50 | 7.39 | 7.44 | 81,600 | 7.44 | | May 2, 2013 | 7.34 | 7.47 | 7.30 | 7.37 | 58,200 | 7.37 | | May 1, 2013 | 7.46 | 7.48 | 7.13 | 7.30 | 33,800 | 7.30 | | Apr 30, 2013 | 7.49 | 7.53 | 7.29 | 7.51 | 72,800 | 7.51 | | Apr 29, 2013 | 7.37 | 7.50 | 7.24 | 7.45 | 47,300 | 7.45 | | Apr 26, 2013 | 7.43 | 7.50 | 7.23 | 7.33 | 68,100 | 7.33 | | Apr 25, 2013 | 7.28 | 7.62 | 7.17 | 7.45 | 131,400 | 7.45 | | Apr 24, 2013 | 7.32 | 7.43 | 7.20 | 7.30 | 118,200 | 7.30 | | Apr 23, 2013 | 7.17 | 7.36 | 7.17 | 7.35 | 39,800 | 7.35 | | Apr 22, 2013 | 6.93 | 7.15 | 6.70 | 7.10 | 87,300 | 7.10 | | Apr 19, 2013 | 6.91 | 7.05 | 6.85 | 6.99 | 149,600 | 6.99 | | Apr 18, 2013 | 6.93 | 6.97 | 6.85 | 6.91 | 136,600 | 6.91 | | Apr 17, 2013 | 7.01 | 7.11 | 6.85 | 6.88 | 290,900 | 6.88 | | Apr 16, 2013 | 7.13 | 7.13 | 7.00 | 7.07 | 133,300 | 7.07 | | Apr 15, 2013 | 7.01 | 7.17 | 6.98 | 7.09 | 144,100 | 7.09 | | Apr 12, 2013 | 7.09 | 7.20 | 7.00 | 7.04 | 160,700 | 7.04 | | Apr 11, 2013 | 7.09 | 7.14 | 7.02 | 7.10 | 96,300 | 7.10 | | Apr 10, 2013 | 7.18 | 7.22 | 7.00 | 7.07 | 119,700 | 7.07 | | Apr 9, 2013 | 7.13 | 7.22 | 7.09 | 7.16 | 86,400 | 7.16 | | Apr 8, 2013 | 7.19 | 7.34 | 7.08 | 7.13 | 137,700 | 7.13 | | Apr 5, 2013 | 7.12 | 7.22 | 7.09 | 7.20 | 93,100 | 7.20 | | Apr 4, 2013 | 7.17 | 7.20 | 7.08 | 7.15 | 165,200 | 7.15 | | Apr 3, 2013 | 7.25 | 7.38 | 7.11 | 7.20 | 121,800 | 7.20 | | Apr 2, 2013 | 7.27 | 7.28 | 6.97 | 7.25 | 291,200 | 7.25 | | Apr 1, 2013 | 7.43 | 7.49 | 7.10 | 7.29 | 126,600 | 7.29 | | Mar 28, 2013 | 7.77 | 7.78 | 6.98 | 7.40 | 697,600 | 7.40 | | Mar 27, 2013 | 6.01 | 7.95 | 5.87 | 7.65 | 1,909,200 | 7.65 | | Mar 26, 2013 | 6.00 | 6.07 | 5.93 | 6.03 | 72,400 | 6.03 | | Mar 25, 2013 | 6.04 | 6.04 | 5.95 | 6.00 | 74,100 | 6.00 | | Mar 22, 2013 | 5.94 | 6.04 | 5.87 | 6.02 | 137,100 | 6.02 | | Mar 21, 2013 | 5.98 | 6.06 | 5.86 | 5.98 | 51,000 | 5.98 | | Mar 20, 2013 | 6.05 | 6.06 | 5.95 | 6.00 | 33,400 | 6.00 | | Mar 19, 2013 | 5.91 | 6.03 | 5.89 | 6.01 | 188,900 | 6.01 | | Mar 18, 2013 | 5.91 | 5.97 | 5.78 | 5.87 | 53,000 | 5.87 | | Mar 15, 2013 | 5.97 | 6.01 | 5.69 | 6.00 | 272,800 | 6.00 | | Mar 14, 2013 | 6.03 | 6.04 | 5.92 | 6.00 | 313,000 | 6.00 | | Mar 13, 2013 | 6.17 | 6.20 | 5.98 | 6.00 | 222,700 | 6.00 | | Mar 12, 2013 | 6.20 | 6.22 | 5.92 | 6.16 | 260,500 | 6.16 | | Mar 11, 2013 | 6.20 | 6.32 | 5.96 | 6.22 | 148,000 | 6.22 | | Mar 8, 2013 | 5.99 | 6.24 | 5.89 | 6.14 | 73,400 | 6.14 | | Mar 7, 2013 | 5.61 | 6.18 | 5.51 | 6.01 | 385,800 | 6.01 | | Mar 6, 2013 | 5.58 | 5.65 | 5.52 | 5.58 | 107,100 | 5.58 | | Mar 5, 2013 | 5.55 | 5.66 | 5.50 | 5.59 | 110,200 | 5.59 | | Mar 4, 2013 | 5.73 | 5.75 | 5.49 | 5.58 | 179,000 | 5.58 | | Mar 1, 2013 | 5.66 | 5.75 | 5.56 | 5.73 | 147,000 | 5.73 | | Feb 28, 2013 | 5.79 | 5.88 | 5.69 | 5.71 | 77,700 | 5.71 | | Feb 27, 2013 | 5.78 | 5.90 | 5.71 | 5.79 | 63,000 | 5.79 | | Feb 26, 2013 | 5.93 | 5.98 | 5.75 | 5.78 | 54,000 | 5.78 | | Feb 25, 2013 | 5.99 | 6.03 | 5.88 | 5.91 | 54,100 | 5.91 | | Feb 22, 2013 | 5.85 | 6.04 | 5.75 | 5.98 | 68,200 | 5.98 | | Feb 21, 2013 | 5.96 | 5.96 | 5.71 | 5.83 | 107,300 | 5.83 | | Feb 20, 2013 | 6.09 | 6.29 | 5.93 | 5.97 | 212,200 | 5.97 | | Feb 19, 2013 | 5.72 | 6.11 | 5.61 | 6.10 | 194,800 | 6.10 | | Feb 15, 2013 | 5.80 | 5.88 | 5.68 | 5.75 | 74,000 | 5.75 | | Feb 14, 2013 | 5.62 | 5.84 | 5.51 | 5.84 | 71,200 | 5.84 | | Feb 13, 2013 | 5.71 | 5.71 | 5.38 | 5.61 | 71,800 | 5.61 | |
* Close price adjusted for dividends and splits. |
|
0.09(1.19%) May 17, 4:00PM EDT
Download to Spreadsheet