| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 18, 2013 | 8.13 | 8.28 | 8.04 | 8.17 | 1,662,700 | 8.17 | | Jun 17, 2013 | 7.94 | 8.23 | 7.93 | 8.08 | 2,897,400 | 8.08 | | Jun 14, 2013 | 7.54 | 7.81 | 7.53 | 7.80 | 1,779,500 | 7.80 | | Jun 13, 2013 | 7.33 | 7.64 | 7.29 | 7.54 | 2,547,200 | 7.54 | | Jun 12, 2013 | 7.71 | 7.73 | 7.43 | 7.52 | 1,555,300 | 7.52 | | Jun 11, 2013 | 7.40 | 7.63 | 7.22 | 7.58 | 2,609,300 | 7.58 | | Jun 10, 2013 | 7.44 | 7.76 | 7.18 | 7.54 | 2,592,500 | 7.54 | | Jun 7, 2013 | 7.17 | 7.46 | 7.13 | 7.34 | 1,970,300 | 7.34 | | Jun 6, 2013 | 7.16 | 7.35 | 6.92 | 7.17 | 2,873,500 | 7.17 | | Jun 5, 2013 | 6.70 | 7.42 | 6.68 | 7.21 | 6,170,000 | 7.21 | | Jun 4, 2013 | 6.30 | 6.80 | 6.30 | 6.76 | 2,435,100 | 6.76 | | Jun 3, 2013 | 6.49 | 6.55 | 6.25 | 6.37 | 1,488,700 | 6.37 | | May 31, 2013 | 6.10 | 6.63 | 6.09 | 6.42 | 2,565,900 | 6.42 | | May 30, 2013 | 5.96 | 6.25 | 5.95 | 6.16 | 1,028,900 | 6.16 | | May 29, 2013 | 6.09 | 6.19 | 5.93 | 5.99 | 1,161,000 | 5.99 | | May 28, 2013 | 6.25 | 6.42 | 6.12 | 6.20 | 1,573,100 | 6.20 | | May 24, 2013 | 5.97 | 6.44 | 5.96 | 6.11 | 2,478,400 | 6.11 | | May 23, 2013 | 5.76 | 6.03 | 5.48 | 5.97 | 2,012,200 | 5.97 | | May 22, 2013 | 6.50 | 6.64 | 5.80 | 5.92 | 3,285,900 | 5.92 | | May 21, 2013 | 6.64 | 6.87 | 5.95 | 6.48 | 4,682,700 | 6.48 | | May 20, 2013 | 6.00 | 6.73 | 6.00 | 6.62 | 6,459,100 | 6.62 | | May 17, 2013 | 5.24 | 5.71 | 5.20 | 5.71 | 4,314,800 | 5.71 | | May 16, 2013 | 5.26 | 5.40 | 5.10 | 5.13 | 4,822,600 | 5.13 | | May 15, 2013 | 5.25 | 5.25 | 4.79 | 4.94 | 3,192,400 | 4.94 | | May 14, 2013 | 4.65 | 5.28 | 4.65 | 5.17 | 3,947,300 | 5.17 | | May 13, 2013 | 4.66 | 4.77 | 4.62 | 4.65 | 2,031,200 | 4.65 | | May 10, 2013 | 4.48 | 4.78 | 4.44 | 4.62 | 2,004,000 | 4.62 | | May 9, 2013 | 4.35 | 4.59 | 4.24 | 4.48 | 3,527,700 | 4.48 | | May 8, 2013 | 3.99 | 4.38 | 3.92 | 4.35 | 2,043,900 | 4.35 | | May 7, 2013 | 4.15 | 4.17 | 3.97 | 3.99 | 890,800 | 3.99 | | May 6, 2013 | 3.86 | 4.23 | 3.86 | 4.16 | 2,804,600 | 4.16 | | May 3, 2013 | 3.78 | 3.92 | 3.78 | 3.87 | 680,100 | 3.87 | | May 2, 2013 | 3.78 | 3.81 | 3.76 | 3.78 | 305,100 | 3.78 | | May 1, 2013 | 3.86 | 3.86 | 3.75 | 3.79 | 364,800 | 3.79 | | Apr 30, 2013 | 3.82 | 3.91 | 3.79 | 3.84 | 375,200 | 3.84 | | Apr 29, 2013 | 3.91 | 4.00 | 3.81 | 3.87 | 337,300 | 3.87 | | Apr 26, 2013 | 3.92 | 3.93 | 3.85 | 3.89 | 190,100 | 3.89 | | Apr 25, 2013 | 3.87 | 3.95 | 3.86 | 3.95 | 566,000 | 3.95 | | Apr 24, 2013 | 3.82 | 3.86 | 3.76 | 3.86 | 487,100 | 3.86 | | Apr 23, 2013 | 3.70 | 3.83 | 3.70 | 3.80 | 469,400 | 3.80 | | Apr 22, 2013 | 3.78 | 3.80 | 3.70 | 3.73 | 454,100 | 3.73 | | Apr 19, 2013 | 3.79 | 3.81 | 3.75 | 3.79 | 250,700 | 3.79 | | Apr 18, 2013 | 3.75 | 3.79 | 3.71 | 3.78 | 368,100 | 3.78 | | Apr 17, 2013 | 3.86 | 3.87 | 3.74 | 3.74 | 532,900 | 3.74 | | Apr 16, 2013 | 3.82 | 3.88 | 3.76 | 3.86 | 402,300 | 3.86 | | Apr 15, 2013 | 3.88 | 3.95 | 3.80 | 3.80 | 513,600 | 3.80 | | Apr 12, 2013 | 3.88 | 3.97 | 3.86 | 3.93 | 418,800 | 3.93 | | Apr 11, 2013 | 3.89 | 3.95 | 3.85 | 3.91 | 330,600 | 3.91 | | Apr 10, 2013 | 3.88 | 4.01 | 3.88 | 3.90 | 816,400 | 3.90 | | Apr 9, 2013 | 3.83 | 3.86 | 3.81 | 3.83 | 399,900 | 3.83 | | Apr 8, 2013 | 3.85 | 3.94 | 3.80 | 3.84 | 530,700 | 3.84 | | Apr 5, 2013 | 3.83 | 3.89 | 3.83 | 3.84 | 340,000 | 3.84 | | Apr 4, 2013 | 3.94 | 3.94 | 3.83 | 3.86 | 368,300 | 3.86 | | Apr 3, 2013 | 4.08 | 4.10 | 3.86 | 3.88 | 738,600 | 3.88 | | Apr 2, 2013 | 4.14 | 4.14 | 4.05 | 4.10 | 618,700 | 4.10 | | Apr 1, 2013 | 4.15 | 4.18 | 4.08 | 4.14 | 783,600 | 4.14 | | Mar 28, 2013 | 4.05 | 4.19 | 4.03 | 4.15 | 1,088,900 | 4.15 | | Mar 27, 2013 | 3.93 | 4.15 | 3.84 | 4.10 | 1,084,100 | 4.10 | | Mar 26, 2013 | 3.99 | 3.99 | 3.86 | 3.91 | 481,400 | 3.91 | | Mar 25, 2013 | 3.88 | 3.97 | 3.84 | 3.97 | 931,400 | 3.97 | | Mar 22, 2013 | 3.83 | 3.89 | 3.83 | 3.88 | 620,700 | 3.88 | | Mar 21, 2013 | 3.86 | 3.89 | 3.83 | 3.83 | 250,300 | 3.83 | | Mar 20, 2013 | 3.88 | 3.92 | 3.84 | 3.87 | 423,900 | 3.87 | | Mar 19, 2013 | 3.91 | 3.94 | 3.82 | 3.88 | 676,000 | 3.88 | | Mar 18, 2013 | 3.82 | 3.95 | 3.81 | 3.91 | 784,700 | 3.91 | | Mar 15, 2013 | 3.88 | 3.89 | 3.83 | 3.89 | 597,800 | 3.89 | |
* Close price adjusted for dividends and splits. |
|
0.64%
Download to Spreadsheet