| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 18, 2013 | 5.58 | 5.63 | 5.43 | 5.51 | 703,200 | 5.51 | | Jun 17, 2013 | 5.60 | 5.67 | 5.50 | 5.59 | 517,400 | 5.59 | | Jun 14, 2013 | 5.78 | 5.79 | 5.52 | 5.54 | 678,500 | 5.54 | | Jun 13, 2013 | 5.41 | 5.86 | 5.31 | 5.78 | 1,169,200 | 5.78 | | Jun 12, 2013 | 5.34 | 5.59 | 5.31 | 5.39 | 814,500 | 5.39 | | Jun 11, 2013 | 5.26 | 5.40 | 5.12 | 5.29 | 532,700 | 5.29 | | Jun 10, 2013 | 5.17 | 5.35 | 5.16 | 5.28 | 706,600 | 5.28 | | Jun 7, 2013 | 5.11 | 5.24 | 5.08 | 5.17 | 684,500 | 5.17 | | Jun 6, 2013 | 5.07 | 5.16 | 5.00 | 5.07 | 480,200 | 5.07 | | Jun 5, 2013 | 5.10 | 5.25 | 5.07 | 5.07 | 607,700 | 5.07 | | Jun 4, 2013 | 5.08 | 5.15 | 5.05 | 5.11 | 544,200 | 5.11 | | Jun 3, 2013 | 5.05 | 5.16 | 4.99 | 5.08 | 533,200 | 5.08 | | May 31, 2013 | 5.11 | 5.18 | 5.05 | 5.05 | 461,600 | 5.05 | | May 30, 2013 | 5.05 | 5.14 | 4.98 | 5.11 | 708,900 | 5.11 | | May 29, 2013 | 5.06 | 5.15 | 5.03 | 5.06 | 418,600 | 5.06 | | May 28, 2013 | 5.06 | 5.23 | 5.03 | 5.06 | 795,000 | 5.06 | | May 24, 2013 | 5.03 | 5.13 | 5.00 | 5.02 | 424,300 | 5.02 | | May 23, 2013 | 5.14 | 5.24 | 4.96 | 5.04 | 1,284,000 | 5.04 | | May 22, 2013 | 5.04 | 5.49 | 5.03 | 5.13 | 3,139,100 | 5.13 | | May 21, 2013 | 5.03 | 5.08 | 4.98 | 5.03 | 590,300 | 5.03 | | May 20, 2013 | 5.01 | 5.03 | 4.94 | 5.00 | 879,000 | 5.00 | | May 17, 2013 | 5.06 | 5.11 | 5.00 | 5.03 | 530,700 | 5.03 | | May 16, 2013 | 5.07 | 5.11 | 5.00 | 5.05 | 418,900 | 5.05 | | May 15, 2013 | 5.16 | 5.16 | 5.00 | 5.05 | 607,500 | 5.05 | | May 14, 2013 | 5.00 | 5.17 | 5.00 | 5.15 | 700,800 | 5.15 | | May 13, 2013 | 5.25 | 5.29 | 4.97 | 5.01 | 1,147,500 | 5.01 | | May 10, 2013 | 5.11 | 5.30 | 5.06 | 5.24 | 1,592,900 | 5.24 | | May 9, 2013 | 4.95 | 5.13 | 4.92 | 5.10 | 1,924,700 | 5.10 | | May 8, 2013 | 5.02 | 5.02 | 4.87 | 4.96 | 1,110,400 | 4.96 | | May 7, 2013 | 4.87 | 5.04 | 4.75 | 5.02 | 1,738,100 | 5.02 | | May 6, 2013 | 5.10 | 5.15 | 4.75 | 4.86 | 3,082,400 | 4.86 | | May 3, 2013 | 5.03 | 5.19 | 4.91 | 5.00 | 6,591,700 | 5.00 | | May 2, 2013 | 6.61 | 6.89 | 6.50 | 6.88 | 981,900 | 6.88 | | May 1, 2013 | 6.79 | 6.82 | 6.54 | 6.60 | 508,400 | 6.60 | | Apr 30, 2013 | 6.71 | 6.79 | 6.60 | 6.77 | 561,300 | 6.77 | | Apr 29, 2013 | 6.85 | 6.90 | 6.65 | 6.69 | 639,400 | 6.69 | | Apr 26, 2013 | 6.82 | 6.93 | 6.60 | 6.83 | 519,800 | 6.83 | | Apr 25, 2013 | 6.86 | 6.95 | 6.78 | 6.86 | 514,400 | 6.86 | | Apr 24, 2013 | 6.90 | 6.92 | 6.70 | 6.86 | 508,000 | 6.86 | | Apr 23, 2013 | 6.49 | 6.96 | 6.49 | 6.80 | 564,500 | 6.80 | | Apr 22, 2013 | 6.60 | 6.67 | 6.30 | 6.47 | 958,200 | 6.47 | | Apr 19, 2013 | 6.70 | 6.75 | 6.57 | 6.60 | 439,200 | 6.60 | | Apr 18, 2013 | 6.91 | 7.00 | 6.61 | 6.69 | 666,100 | 6.69 | | Apr 17, 2013 | 7.19 | 7.24 | 6.80 | 6.85 | 834,400 | 6.85 | | Apr 16, 2013 | 7.42 | 7.42 | 7.15 | 7.25 | 554,600 | 7.25 | | Apr 15, 2013 | 7.44 | 7.47 | 7.18 | 7.41 | 598,800 | 7.41 | | Apr 12, 2013 | 7.35 | 7.45 | 7.25 | 7.45 | 221,400 | 7.45 | | Apr 11, 2013 | 7.39 | 7.48 | 7.28 | 7.36 | 330,500 | 7.36 | | Apr 10, 2013 | 7.25 | 7.42 | 7.18 | 7.39 | 459,400 | 7.39 | | Apr 9, 2013 | 7.46 | 7.48 | 7.26 | 7.26 | 284,800 | 7.26 | | Apr 8, 2013 | 7.36 | 7.53 | 7.26 | 7.46 | 400,900 | 7.46 | | Apr 5, 2013 | 7.20 | 7.45 | 7.16 | 7.32 | 446,200 | 7.32 | | Apr 4, 2013 | 7.17 | 7.30 | 7.11 | 7.30 | 362,800 | 7.30 | | Apr 3, 2013 | 7.17 | 7.22 | 7.07 | 7.18 | 321,300 | 7.18 | | Apr 2, 2013 | 7.29 | 7.30 | 7.14 | 7.16 | 336,700 | 7.16 | | Apr 1, 2013 | 7.30 | 7.42 | 7.12 | 7.24 | 469,300 | 7.24 | | Mar 28, 2013 | 7.32 | 7.47 | 7.13 | 7.28 | 695,400 | 7.28 | | Mar 27, 2013 | 7.41 | 7.44 | 7.25 | 7.30 | 444,500 | 7.30 | | Mar 26, 2013 | 7.63 | 7.66 | 7.32 | 7.46 | 583,600 | 7.46 | | Mar 25, 2013 | 7.92 | 7.92 | 7.50 | 7.58 | 551,100 | 7.58 | | Mar 22, 2013 | 7.81 | 7.95 | 7.73 | 7.87 | 833,300 | 7.87 | | Mar 21, 2013 | 7.71 | 7.85 | 7.69 | 7.78 | 558,800 | 7.78 | | Mar 20, 2013 | 7.72 | 7.82 | 7.62 | 7.72 | 401,800 | 7.72 | | Mar 19, 2013 | 7.68 | 8.00 | 7.58 | 7.66 | 1,511,900 | 7.66 | | Mar 18, 2013 | 7.44 | 7.70 | 7.43 | 7.68 | 538,800 | 7.68 | | Mar 15, 2013 | 7.55 | 7.70 | 7.43 | 7.50 | 587,100 | 7.50 | |
* Close price adjusted for dividends and splits. |
|
0.91%
Download to Spreadsheet