| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 5.67 | 5.70 | 5.41 | 5.48 | 36,400 | 5.48 | | May 23, 2013 | 5.50 | 5.69 | 5.36 | 5.64 | 18,400 | 5.64 | | May 22, 2013 | 5.74 | 5.74 | 5.45 | 5.50 | 54,900 | 5.50 | | May 21, 2013 | 5.66 | 5.75 | 5.66 | 5.75 | 54,400 | 5.75 | | May 20, 2013 | 5.58 | 5.75 | 5.58 | 5.75 | 50,500 | 5.75 | | May 17, 2013 | 5.70 | 5.70 | 5.64 | 5.64 | 12,200 | 5.64 | | May 16, 2013 | 5.70 | 5.75 | 5.67 | 5.70 | 51,100 | 5.70 | | May 15, 2013 | 5.49 | 5.66 | 5.48 | 5.61 | 13,500 | 5.61 | | May 14, 2013 | 5.47 | 5.58 | 5.47 | 5.54 | 16,200 | 5.54 | | May 13, 2013 | 5.24 | 5.62 | 5.24 | 5.44 | 93,100 | 5.44 | | May 10, 2013 | 5.20 | 5.26 | 5.20 | 5.24 | 24,400 | 5.24 | | May 9, 2013 | 5.18 | 5.27 | 5.18 | 5.19 | 39,500 | 5.19 | | May 8, 2013 | 5.19 | 5.20 | 5.15 | 5.16 | 28,500 | 5.16 | | May 7, 2013 | 5.07 | 5.16 | 5.07 | 5.12 | 24,200 | 5.12 | | May 6, 2013 | 5.05 | 5.14 | 5.05 | 5.09 | 23,900 | 5.09 | | May 3, 2013 | 5.08 | 5.10 | 5.01 | 5.04 | 9,900 | 5.04 | | May 2, 2013 | 5.08 | 5.10 | 5.00 | 5.10 | 6,200 | 5.10 | | May 1, 2013 | 5.00 | 5.09 | 5.00 | 5.09 | 12,100 | 5.09 | | Apr 30, 2013 | 4.93 | 5.05 | 4.90 | 5.01 | 9,200 | 5.01 | | Apr 29, 2013 | 5.02 | 5.07 | 4.94 | 4.97 | 44,700 | 4.97 | | Apr 26, 2013 | 4.92 | 5.12 | 4.92 | 5.10 | 7,200 | 5.10 | | Apr 25, 2013 | 5.11 | 5.12 | 5.06 | 5.12 | 14,800 | 5.12 | | Apr 24, 2013 | 5.14 | 5.15 | 5.07 | 5.12 | 21,700 | 5.12 | | Apr 23, 2013 | 5.03 | 5.15 | 5.01 | 5.10 | 13,100 | 5.10 | | Apr 22, 2013 | 4.97 | 5.11 | 4.97 | 5.11 | 18,300 | 5.11 | | Apr 19, 2013 | 5.10 | 5.10 | 5.03 | 5.10 | 26,200 | 5.10 | | Apr 18, 2013 | 5.01 | 5.10 | 5.00 | 5.08 | 28,700 | 5.08 | | Apr 17, 2013 | 5.08 | 5.20 | 5.08 | 5.08 | 11,200 | 5.08 | | Apr 16, 2013 | 4.95 | 5.18 | 4.94 | 5.11 | 8,600 | 5.11 | | Apr 15, 2013 | 4.97 | 5.13 | 4.97 | 5.08 | 7,000 | 5.08 | | Apr 12, 2013 | 5.08 | 5.20 | 4.97 | 4.97 | 21,100 | 4.97 | | Apr 11, 2013 | 5.04 | 5.28 | 5.04 | 5.16 | 16,100 | 5.16 | | Apr 10, 2013 | 5.03 | 5.25 | 4.98 | 5.00 | 30,100 | 5.00 | | Apr 9, 2013 | 5.16 | 5.23 | 4.98 | 5.09 | 33,600 | 5.09 | | Apr 8, 2013 | 5.30 | 5.30 | 5.16 | 5.16 | 13,100 | 5.16 | | Apr 5, 2013 | 5.00 | 5.20 | 5.00 | 5.13 | 10,000 | 5.13 | | Apr 4, 2013 | 5.10 | 5.20 | 5.08 | 5.09 | 19,900 | 5.09 | | Apr 3, 2013 | 5.21 | 5.25 | 5.14 | 5.17 | 13,800 | 5.17 | | Apr 2, 2013 | 5.40 | 5.45 | 5.10 | 5.15 | 33,300 | 5.15 | | Apr 1, 2013 | 5.06 | 5.45 | 5.01 | 5.39 | 28,500 | 5.39 | | Mar 28, 2013 | 5.16 | 5.25 | 4.97 | 5.05 | 15,800 | 5.05 | | Mar 27, 2013 | 4.73 | 5.20 | 4.71 | 5.11 | 9,900 | 5.11 | | Mar 26, 2013 | 4.78 | 4.89 | 4.78 | 4.87 | 9,800 | 4.87 | | Mar 25, 2013 | 4.67 | 4.83 | 4.67 | 4.82 | 5,300 | 4.82 | | Mar 22, 2013 | 4.70 | 4.70 | 4.64 | 4.70 | 3,900 | 4.70 | | Mar 21, 2013 | 4.75 | 4.82 | 4.65 | 4.70 | 8,200 | 4.70 | | Mar 20, 2013 | 4.76 | 4.88 | 4.76 | 4.76 | 5,800 | 4.76 | | Mar 19, 2013 | 4.85 | 4.90 | 4.75 | 4.83 | 7,200 | 4.83 | | Mar 18, 2013 | 4.89 | 4.92 | 4.85 | 4.89 | 7,100 | 4.89 | | Mar 15, 2013 | 4.86 | 4.98 | 4.85 | 4.91 | 16,800 | 4.91 | | Mar 14, 2013 | 4.82 | 4.91 | 4.80 | 4.83 | 24,800 | 4.83 | | Mar 13, 2013 | 5.13 | 5.13 | 4.80 | 4.84 | 23,400 | 4.84 | | Mar 12, 2013 | 5.22 | 5.22 | 5.07 | 5.13 | 18,300 | 5.13 | | Mar 11, 2013 | 5.24 | 5.29 | 5.05 | 5.24 | 13,300 | 5.24 | | Mar 8, 2013 | 5.35 | 5.35 | 5.18 | 5.29 | 10,800 | 5.29 | | Mar 7, 2013 | 5.22 | 5.30 | 5.20 | 5.26 | 41,000 | 5.26 | | Mar 6, 2013 | 5.25 | 5.31 | 5.18 | 5.25 | 6,500 | 5.25 | | Mar 5, 2013 | 5.48 | 5.55 | 5.19 | 5.22 | 62,800 | 5.22 | | Mar 4, 2013 | 5.60 | 5.64 | 5.26 | 5.48 | 26,600 | 5.48 | | Mar 1, 2013 | 5.70 | 5.74 | 5.50 | 5.64 | 36,200 | 5.64 | | Feb 28, 2013 | 5.75 | 5.75 | 5.45 | 5.71 | 48,000 | 5.71 | | Feb 27, 2013 | 5.18 | 5.38 | 5.18 | 5.34 | 13,100 | 5.34 | | Feb 26, 2013 | 5.32 | 5.32 | 5.16 | 5.27 | 6,700 | 5.27 | | Feb 25, 2013 | 5.42 | 5.42 | 5.32 | 5.36 | 9,700 | 5.36 | | Feb 22, 2013 | 5.43 | 5.54 | 5.37 | 5.47 | 2,500 | 5.47 | | Feb 21, 2013 | 5.53 | 5.53 | 5.30 | 5.49 | 17,900 | 5.49 | |
* Close price adjusted for dividends and splits. |
|
0.16(2.84%) May 24, 3:59PM EDT
Download to Spreadsheet