| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 7.12 | 8.75 | 7.11 | 8.38 | 2,586,700 | 8.38 | | May 23, 2013 | 6.86 | 7.26 | 6.36 | 7.12 | 492,300 | 7.12 | | May 22, 2013 | 7.13 | 7.53 | 6.81 | 6.97 | 933,000 | 6.97 | | May 21, 2013 | 6.86 | 7.31 | 6.86 | 7.09 | 887,000 | 7.09 | | May 20, 2013 | 6.59 | 6.97 | 6.58 | 6.94 | 824,000 | 6.94 | | May 17, 2013 | 6.18 | 7.23 | 6.00 | 6.58 | 3,379,400 | 6.58 | | May 16, 2013 | 5.47 | 5.52 | 5.40 | 5.50 | 281,600 | 5.50 | | May 15, 2013 | 5.49 | 5.60 | 5.37 | 5.51 | 419,800 | 5.51 | | May 14, 2013 | 5.41 | 5.60 | 5.41 | 5.52 | 300,700 | 5.52 | | May 13, 2013 | 5.28 | 5.47 | 5.26 | 5.39 | 552,600 | 5.39 | | May 10, 2013 | 5.10 | 5.29 | 5.04 | 5.27 | 846,100 | 5.27 | | May 9, 2013 | 4.90 | 5.12 | 4.90 | 5.06 | 503,500 | 5.06 | | May 8, 2013 | 4.91 | 4.93 | 4.82 | 4.90 | 164,600 | 4.90 | | May 7, 2013 | 4.86 | 4.91 | 4.82 | 4.91 | 172,800 | 4.91 | | May 6, 2013 | 4.88 | 4.90 | 4.83 | 4.85 | 142,600 | 4.85 | | May 3, 2013 | 4.87 | 4.95 | 4.80 | 4.85 | 188,100 | 4.85 | | May 2, 2013 | 4.73 | 4.88 | 4.68 | 4.85 | 159,100 | 4.85 | | May 1, 2013 | 4.82 | 4.82 | 4.65 | 4.75 | 438,600 | 4.75 | | Apr 30, 2013 | 4.80 | 4.92 | 4.80 | 4.86 | 153,300 | 4.86 | | Apr 29, 2013 | 4.78 | 4.88 | 4.68 | 4.83 | 672,400 | 4.83 | | Apr 26, 2013 | 4.75 | 4.81 | 4.70 | 4.77 | 165,200 | 4.77 | | Apr 25, 2013 | 4.75 | 4.81 | 4.70 | 4.78 | 55,100 | 4.78 | | Apr 24, 2013 | 4.75 | 4.76 | 4.68 | 4.74 | 122,100 | 4.74 | | Apr 23, 2013 | 4.69 | 4.75 | 4.63 | 4.75 | 222,400 | 4.75 | | Apr 22, 2013 | 4.66 | 4.70 | 4.58 | 4.66 | 130,900 | 4.66 | | Apr 19, 2013 | 4.66 | 4.72 | 4.59 | 4.64 | 143,600 | 4.64 | | Apr 18, 2013 | 4.52 | 4.68 | 4.46 | 4.65 | 288,000 | 4.65 | | Apr 17, 2013 | 4.48 | 4.55 | 4.41 | 4.53 | 169,000 | 4.53 | | Apr 16, 2013 | 4.46 | 4.57 | 4.43 | 4.53 | 279,200 | 4.53 | | Apr 15, 2013 | 4.45 | 4.52 | 4.32 | 4.47 | 557,500 | 4.47 | | Apr 12, 2013 | 4.32 | 4.48 | 4.31 | 4.43 | 364,400 | 4.43 | | Apr 11, 2013 | 4.14 | 4.35 | 4.11 | 4.32 | 293,500 | 4.32 | | Apr 10, 2013 | 4.09 | 4.15 | 4.05 | 4.13 | 202,400 | 4.13 | | Apr 9, 2013 | 4.05 | 4.11 | 4.00 | 4.05 | 171,700 | 4.05 | | Apr 8, 2013 | 4.06 | 4.10 | 4.02 | 4.05 | 241,700 | 4.05 | | Apr 5, 2013 | 3.93 | 4.09 | 3.93 | 4.05 | 406,800 | 4.05 | | Apr 4, 2013 | 3.95 | 4.02 | 3.90 | 4.02 | 264,500 | 4.02 | | Apr 3, 2013 | 3.94 | 3.96 | 3.88 | 3.94 | 184,500 | 3.94 | | Apr 2, 2013 | 3.98 | 3.98 | 3.87 | 3.93 | 239,500 | 3.93 | | Apr 1, 2013 | 3.91 | 3.97 | 3.90 | 3.96 | 170,500 | 3.96 | | Mar 28, 2013 | 3.97 | 3.97 | 3.89 | 3.92 | 120,800 | 3.92 | | Mar 27, 2013 | 3.93 | 3.95 | 3.91 | 3.94 | 40,900 | 3.94 | | Mar 26, 2013 | 4.05 | 4.05 | 3.90 | 3.95 | 271,800 | 3.95 | | Mar 25, 2013 | 3.98 | 4.05 | 3.96 | 4.01 | 350,200 | 4.01 | | Mar 22, 2013 | 4.00 | 4.00 | 3.88 | 3.95 | 133,200 | 3.95 | | Mar 21, 2013 | 3.89 | 3.99 | 3.89 | 3.96 | 135,700 | 3.96 | | Mar 20, 2013 | 3.87 | 3.92 | 3.80 | 3.92 | 300,900 | 3.92 | | Mar 19, 2013 | 3.87 | 3.90 | 3.81 | 3.87 | 196,300 | 3.87 | | Mar 18, 2013 | 3.80 | 3.90 | 3.80 | 3.87 | 192,400 | 3.87 | | Mar 15, 2013 | 3.83 | 3.87 | 3.75 | 3.87 | 571,100 | 3.87 | | Mar 14, 2013 | 3.76 | 3.87 | 3.57 | 3.80 | 315,600 | 3.80 | | Mar 13, 2013 | 3.69 | 3.72 | 3.64 | 3.72 | 309,600 | 3.72 | | Mar 12, 2013 | 3.70 | 3.75 | 3.65 | 3.68 | 222,200 | 3.68 | | Mar 11, 2013 | 3.74 | 3.77 | 3.67 | 3.70 | 358,200 | 3.70 | | Mar 8, 2013 | 3.77 | 3.79 | 3.71 | 3.75 | 386,700 | 3.75 | | Mar 7, 2013 | 3.76 | 3.80 | 3.71 | 3.75 | 230,800 | 3.75 | | Mar 6, 2013 | 4.05 | 4.05 | 3.69 | 3.77 | 564,700 | 3.77 | | Mar 5, 2013 | 3.75 | 3.79 | 3.71 | 3.74 | 257,800 | 3.74 | | Mar 4, 2013 | 3.74 | 3.74 | 3.61 | 3.70 | 172,800 | 3.70 | | Mar 1, 2013 | 3.73 | 3.81 | 3.71 | 3.74 | 101,700 | 3.74 | | Feb 28, 2013 | 3.84 | 3.92 | 3.74 | 3.76 | 247,400 | 3.76 | | Feb 27, 2013 | 3.87 | 3.90 | 3.81 | 3.83 | 137,600 | 3.83 | | Feb 26, 2013 | 3.82 | 3.89 | 3.82 | 3.87 | 53,100 | 3.87 | | Feb 25, 2013 | 4.00 | 4.00 | 3.79 | 3.81 | 220,500 | 3.81 | | Feb 22, 2013 | 3.96 | 3.99 | 3.92 | 3.97 | 103,200 | 3.97 | | Feb 21, 2013 | 3.89 | 3.97 | 3.86 | 3.93 | 109,600 | 3.93 | |
* Close price adjusted for dividends and splits. |
|
1.26(17.70%) May 24, 4:00PM EDT|After Hours
:
8.26 
Download to Spreadsheet