| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Mar 30, 2012 | 7.47 | 7.47 | 7.31 | 7.32 | 98,100 | 7.32 | | Mar 29, 2012 | 7.31 | 7.48 | 7.28 | 7.40 | 136,000 | 7.40 | | Mar 28, 2012 | 7.51 | 7.52 | 7.31 | 7.38 | 145,400 | 7.38 | | Mar 27, 2012 | 7.68 | 7.80 | 7.52 | 7.52 | 176,700 | 7.52 | | Mar 26, 2012 | 7.48 | 7.65 | 7.44 | 7.64 | 241,500 | 7.64 | | Mar 23, 2012 | 7.28 | 7.45 | 7.17 | 7.42 | 221,200 | 7.42 | | Mar 22, 2012 | 7.18 | 7.32 | 7.09 | 7.28 | 215,400 | 7.28 | | Mar 21, 2012 | 7.30 | 7.37 | 7.18 | 7.26 | 246,900 | 7.26 | | Mar 20, 2012 | 7.25 | 7.32 | 7.18 | 7.25 | 299,900 | 7.25 | | Mar 19, 2012 | 7.16 | 7.27 | 7.08 | 7.27 | 275,900 | 7.27 | | Mar 16, 2012 | 7.13 | 7.18 | 7.05 | 7.15 | 296,700 | 7.15 | | Mar 15, 2012 | 7.08 | 7.10 | 6.91 | 7.09 | 148,500 | 7.09 | | Mar 14, 2012 | 7.12 | 7.18 | 6.93 | 7.07 | 227,300 | 7.07 | | Mar 13, 2012 | 7.33 | 7.35 | 7.07 | 7.13 | 218,300 | 7.13 | | Mar 12, 2012 | 7.36 | 7.36 | 7.05 | 7.25 | 186,700 | 7.25 | | Mar 9, 2012 | 7.23 | 7.42 | 7.14 | 7.34 | 160,100 | 7.34 | | Mar 8, 2012 | 7.23 | 7.25 | 7.12 | 7.22 | 124,200 | 7.22 | | Mar 7, 2012 | 7.16 | 7.21 | 7.10 | 7.16 | 123,700 | 7.16 | | Mar 6, 2012 | 7.41 | 7.52 | 7.07 | 7.14 | 402,800 | 7.14 | | Mar 5, 2012 | 7.63 | 7.82 | 7.53 | 7.55 | 185,900 | 7.55 | | Mar 2, 2012 | 7.92 | 7.92 | 7.59 | 7.65 | 241,300 | 7.65 | | Mar 1, 2012 | 8.05 | 8.13 | 7.93 | 7.95 | 253,200 | 7.95 | | Feb 29, 2012 | 8.25 | 8.39 | 7.96 | 7.97 | 565,500 | 7.97 | | Feb 28, 2012 | 8.00 | 8.21 | 7.86 | 8.20 | 526,400 | 8.20 | | Feb 27, 2012 | 7.77 | 7.93 | 7.74 | 7.88 | 113,900 | 7.88 | | Feb 24, 2012 | 7.85 | 7.91 | 7.81 | 7.83 | 141,800 | 7.83 | | Feb 23, 2012 | 7.79 | 7.91 | 7.70 | 7.88 | 125,000 | 7.88 | | Feb 22, 2012 | 7.87 | 7.93 | 7.77 | 7.78 | 67,900 | 7.78 | | Feb 21, 2012 | 7.96 | 7.98 | 7.81 | 7.90 | 97,000 | 7.90 | | Feb 17, 2012 | 7.95 | 7.95 | 7.85 | 7.92 | 69,500 | 7.92 | | Feb 16, 2012 | 7.79 | 7.95 | 7.79 | 7.95 | 197,300 | 7.95 | | Feb 15, 2012 | 7.92 | 7.95 | 7.80 | 7.89 | 108,900 | 7.89 | | Feb 14, 2012 | 7.89 | 8.00 | 7.81 | 7.90 | 110,200 | 7.90 | | Feb 13, 2012 | 7.88 | 8.00 | 7.88 | 7.94 | 129,800 | 7.94 | | Feb 10, 2012 | 7.81 | 7.94 | 7.75 | 7.87 | 195,700 | 7.87 | | Feb 9, 2012 | 8.00 | 8.00 | 7.90 | 7.94 | 210,400 | 7.94 | | Feb 8, 2012 | 7.88 | 8.01 | 7.84 | 8.01 | 140,700 | 8.01 | | Feb 7, 2012 | 7.88 | 7.93 | 7.83 | 7.90 | 185,400 | 7.90 | | Feb 6, 2012 | 7.74 | 7.98 | 7.70 | 7.88 | 129,000 | 7.88 | | Feb 3, 2012 | 7.66 | 7.95 | 7.66 | 7.82 | 260,800 | 7.82 | | Feb 2, 2012 | 7.70 | 7.72 | 7.57 | 7.60 | 223,600 | 7.60 | | Feb 1, 2012 | 7.49 | 7.75 | 7.46 | 7.70 | 245,600 | 7.70 | | Jan 31, 2012 | 7.39 | 7.49 | 7.28 | 7.45 | 133,900 | 7.45 | | Jan 30, 2012 | 7.18 | 7.39 | 7.00 | 7.35 | 261,500 | 7.35 | | Jan 27, 2012 | 7.43 | 7.49 | 7.25 | 7.33 | 208,300 | 7.33 | | Jan 26, 2012 | 7.36 | 7.45 | 7.29 | 7.44 | 213,200 | 7.44 | | Jan 25, 2012 | 7.28 | 7.37 | 7.21 | 7.35 | 128,800 | 7.35 | | Jan 24, 2012 | 7.21 | 7.30 | 7.10 | 7.28 | 129,500 | 7.28 | | Jan 23, 2012 | 7.13 | 7.33 | 7.08 | 7.26 | 153,600 | 7.26 | | Jan 20, 2012 | 7.03 | 7.15 | 6.90 | 7.11 | 234,000 | 7.11 | | Jan 19, 2012 | 7.05 | 7.14 | 7.00 | 7.05 | 194,100 | 7.05 | | Jan 18, 2012 | 6.69 | 7.15 | 6.60 | 7.03 | 479,400 | 7.03 | | Jan 17, 2012 | 6.47 | 6.68 | 6.47 | 6.66 | 322,100 | 6.66 | | Jan 13, 2012 | 6.32 | 6.49 | 6.26 | 6.44 | 125,600 | 6.44 | | Jan 12, 2012 | 6.37 | 6.42 | 6.25 | 6.38 | 68,000 | 6.38 | | Jan 11, 2012 | 6.40 | 6.41 | 6.23 | 6.34 | 103,700 | 6.34 | | Jan 10, 2012 | 6.38 | 6.45 | 6.25 | 6.44 | 225,600 | 6.44 | | Jan 9, 2012 | 6.24 | 6.30 | 6.13 | 6.30 | 139,500 | 6.30 | | Jan 6, 2012 | 6.21 | 6.28 | 6.09 | 6.19 | 172,400 | 6.19 | | Jan 5, 2012 | 6.40 | 6.58 | 6.11 | 6.21 | 559,200 | 6.21 | | Jan 4, 2012 | 6.67 | 6.81 | 6.61 | 6.70 | 126,800 | 6.70 | | Jan 3, 2012 | 6.67 | 6.77 | 6.60 | 6.71 | 139,600 | 6.71 | | Dec 30, 2011 | 6.59 | 6.62 | 6.46 | 6.47 | 141,900 | 6.47 | | Dec 29, 2011 | 6.63 | 6.70 | 6.57 | 6.61 | 92,100 | 6.61 | | Dec 28, 2011 | 6.60 | 6.66 | 6.48 | 6.60 | 111,300 | 6.60 | | Dec 27, 2011 | 6.50 | 6.65 | 6.49 | 6.61 | 76,800 | 6.61 | |
* Close price adjusted for dividends and splits. |
|
0.02(0.11%) May 24, 4:00PM EDT
Download to Spreadsheet