| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 18, 2013 | 5.15 | 5.46 | 5.14 | 5.43 | 476,700 | 5.43 | | Jun 17, 2013 | 5.15 | 5.37 | 5.11 | 5.16 | 320,400 | 5.16 | | Jun 14, 2013 | 5.35 | 5.41 | 5.12 | 5.15 | 413,300 | 5.15 | | Jun 13, 2013 | 5.36 | 5.44 | 5.15 | 5.41 | 326,500 | 5.41 | | Jun 12, 2013 | 5.25 | 5.48 | 5.20 | 5.33 | 513,100 | 5.33 | | Jun 11, 2013 | 5.12 | 5.33 | 5.00 | 5.23 | 862,900 | 5.23 | | Jun 10, 2013 | 5.40 | 5.70 | 5.28 | 5.51 | 547,100 | 5.51 | | Jun 7, 2013 | 5.12 | 5.37 | 4.93 | 5.37 | 643,100 | 5.37 | | Jun 6, 2013 | 5.29 | 5.34 | 5.05 | 5.09 | 852,900 | 5.09 | | Jun 5, 2013 | 5.48 | 5.56 | 5.26 | 5.31 | 299,000 | 5.31 | | Jun 4, 2013 | 5.60 | 5.66 | 5.38 | 5.48 | 567,100 | 5.48 | | Jun 3, 2013 | 5.50 | 5.65 | 5.38 | 5.57 | 446,300 | 5.57 | | May 31, 2013 | 5.55 | 5.68 | 5.48 | 5.50 | 295,000 | 5.50 | | May 30, 2013 | 5.65 | 5.77 | 5.55 | 5.59 | 300,600 | 5.59 | | May 29, 2013 | 5.61 | 5.75 | 5.51 | 5.61 | 514,400 | 5.61 | | May 28, 2013 | 5.87 | 5.94 | 5.58 | 5.64 | 509,600 | 5.64 | | May 24, 2013 | 5.46 | 5.83 | 5.45 | 5.78 | 715,400 | 5.78 | | May 23, 2013 | 5.33 | 5.51 | 5.31 | 5.39 | 676,000 | 5.39 | | May 22, 2013 | 5.38 | 5.67 | 5.30 | 5.39 | 1,029,700 | 5.39 | | May 21, 2013 | 5.79 | 5.81 | 5.34 | 5.35 | 890,100 | 5.35 | | May 20, 2013 | 5.09 | 6.10 | 5.03 | 5.72 | 3,450,300 | 5.72 | | May 17, 2013 | 6.55 | 6.83 | 6.51 | 6.75 | 487,500 | 6.75 | | May 16, 2013 | 6.57 | 6.58 | 6.38 | 6.47 | 323,700 | 6.47 | | May 15, 2013 | 6.17 | 6.58 | 6.15 | 6.55 | 546,800 | 6.55 | | May 14, 2013 | 5.90 | 6.17 | 5.90 | 6.17 | 208,700 | 6.17 | | May 13, 2013 | 5.99 | 5.99 | 5.81 | 5.91 | 275,900 | 5.91 | | May 10, 2013 | 5.87 | 6.02 | 5.70 | 6.00 | 366,400 | 6.00 | | May 9, 2013 | 6.02 | 6.05 | 5.82 | 5.85 | 164,600 | 5.85 | | May 8, 2013 | 6.08 | 6.18 | 5.96 | 6.04 | 399,100 | 6.04 | | May 7, 2013 | 6.00 | 6.10 | 5.95 | 6.08 | 349,500 | 6.08 | | May 6, 2013 | 6.11 | 6.16 | 5.99 | 6.01 | 190,400 | 6.01 | | May 3, 2013 | 6.14 | 6.19 | 5.99 | 6.09 | 416,400 | 6.09 | | May 2, 2013 | 6.03 | 6.14 | 5.90 | 6.01 | 369,200 | 6.01 | | May 1, 2013 | 6.19 | 6.36 | 5.86 | 6.00 | 773,400 | 6.00 | | Apr 30, 2013 | 6.13 | 6.30 | 6.13 | 6.21 | 386,100 | 6.21 | | Apr 29, 2013 | 6.54 | 6.70 | 6.16 | 6.16 | 454,200 | 6.16 | | Apr 26, 2013 | 6.44 | 6.54 | 6.06 | 6.53 | 1,115,500 | 6.53 | | Apr 25, 2013 | 7.16 | 7.45 | 6.45 | 6.57 | 1,151,200 | 6.57 | | Apr 24, 2013 | 7.34 | 7.41 | 6.99 | 7.13 | 445,600 | 7.13 | | Apr 23, 2013 | 7.24 | 7.37 | 7.13 | 7.31 | 255,700 | 7.31 | | Apr 22, 2013 | 7.59 | 7.59 | 7.06 | 7.18 | 331,200 | 7.18 | | Apr 19, 2013 | 7.28 | 7.55 | 7.16 | 7.54 | 575,900 | 7.54 | | Apr 18, 2013 | 7.32 | 7.45 | 7.17 | 7.29 | 368,200 | 7.29 | | Apr 17, 2013 | 6.98 | 7.35 | 6.97 | 7.29 | 516,000 | 7.29 | | Apr 16, 2013 | 7.00 | 7.06 | 6.77 | 7.04 | 588,700 | 7.04 | | Apr 15, 2013 | 7.27 | 7.27 | 6.93 | 6.99 | 587,000 | 6.99 | | Apr 12, 2013 | 7.10 | 7.29 | 6.99 | 7.29 | 510,200 | 7.29 | | Apr 11, 2013 | 7.06 | 7.40 | 7.02 | 7.26 | 410,900 | 7.26 | | Apr 10, 2013 | 7.03 | 7.12 | 6.91 | 7.04 | 251,500 | 7.04 | | Apr 9, 2013 | 6.97 | 7.06 | 6.90 | 6.99 | 222,800 | 6.99 | | Apr 8, 2013 | 7.05 | 7.05 | 6.92 | 6.97 | 261,800 | 6.97 | | Apr 5, 2013 | 6.91 | 7.04 | 6.81 | 7.01 | 221,300 | 7.01 | | Apr 4, 2013 | 7.09 | 7.16 | 6.94 | 7.03 | 191,600 | 7.03 | | Apr 3, 2013 | 7.19 | 7.26 | 7.00 | 7.06 | 463,400 | 7.06 | | Apr 2, 2013 | 7.20 | 7.30 | 7.11 | 7.18 | 374,300 | 7.18 | | Apr 1, 2013 | 7.18 | 7.19 | 6.89 | 7.09 | 535,600 | 7.09 | | Mar 28, 2013 | 7.43 | 7.49 | 7.07 | 7.15 | 1,959,500 | 7.15 | | Mar 27, 2013 | 7.17 | 7.28 | 7.00 | 7.23 | 362,100 | 7.23 | | Mar 26, 2013 | 7.29 | 7.29 | 7.08 | 7.19 | 252,600 | 7.19 | | Mar 25, 2013 | 7.23 | 7.37 | 7.15 | 7.29 | 297,800 | 7.29 | | Mar 22, 2013 | 7.15 | 7.36 | 6.92 | 7.19 | 267,100 | 7.19 | | Mar 21, 2013 | 6.95 | 7.37 | 6.87 | 7.11 | 644,800 | 7.11 | | Mar 20, 2013 | 7.01 | 7.08 | 6.61 | 6.91 | 388,100 | 6.91 | | Mar 19, 2013 | 7.17 | 7.27 | 6.93 | 6.99 | 406,900 | 6.99 | | Mar 18, 2013 | 7.14 | 7.28 | 6.96 | 7.17 | 333,700 | 7.17 | | Mar 15, 2013 | 7.52 | 7.56 | 7.20 | 7.24 | 715,700 | 7.24 | |
* Close price adjusted for dividends and splits. |
|
0.27(5.23%) Jun 18, 4:00PM EDT
Download to Spreadsheet