| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 6.07 | 6.20 | 6.00 | 6.00 | 13,900 | 6.00 | | May 16, 2013 | 6.05 | 6.07 | 5.99 | 6.00 | 33,500 | 6.00 | | May 15, 2013 | 6.34 | 6.34 | 6.00 | 6.10 | 39,400 | 6.10 | | May 14, 2013 | 6.70 | 6.70 | 5.82 | 6.21 | 175,200 | 6.21 | | May 13, 2013 | 7.23 | 7.34 | 7.07 | 7.23 | 25,000 | 7.23 | | May 10, 2013 | 7.05 | 7.15 | 6.95 | 7.01 | 28,300 | 7.01 | | May 9, 2013 | 7.06 | 7.16 | 6.88 | 7.16 | 16,500 | 7.16 | | May 8, 2013 | 7.12 | 7.12 | 6.95 | 6.96 | 70,600 | 6.96 | | May 7, 2013 | 7.60 | 7.60 | 7.05 | 7.05 | 32,000 | 7.05 | | May 6, 2013 | 7.50 | 7.70 | 7.50 | 7.55 | 11,300 | 7.55 | | May 3, 2013 | 7.66 | 7.69 | 7.40 | 7.46 | 11,300 | 7.46 | | May 2, 2013 | 7.45 | 7.60 | 7.45 | 7.60 | 4,500 | 7.60 | | May 1, 2013 | 7.92 | 8.13 | 7.52 | 7.52 | 22,100 | 7.52 | | Apr 30, 2013 | 7.05 | 8.15 | 7.05 | 7.94 | 85,900 | 7.94 | | Apr 29, 2013 | 7.03 | 7.03 | 6.85 | 7.03 | 14,700 | 7.03 | | Apr 26, 2013 | 7.10 | 7.20 | 7.00 | 7.05 | 16,000 | 7.05 | | Apr 25, 2013 | 7.10 | 7.20 | 7.10 | 7.16 | 12,100 | 7.16 | | Apr 24, 2013 | 7.00 | 7.12 | 6.97 | 7.01 | 15,500 | 7.01 | | Apr 23, 2013 | 7.15 | 7.15 | 6.95 | 6.99 | 10,300 | 6.99 | | Apr 22, 2013 | 7.06 | 7.24 | 7.06 | 7.11 | 6,100 | 7.11 | | Apr 19, 2013 | 7.20 | 7.30 | 7.07 | 7.10 | 16,400 | 7.10 | | Apr 18, 2013 | 7.17 | 7.38 | 7.14 | 7.26 | 10,800 | 7.26 | | Apr 17, 2013 | 7.26 | 7.32 | 6.97 | 7.10 | 33,100 | 7.10 | | Apr 16, 2013 | 7.56 | 7.76 | 7.32 | 7.33 | 32,200 | 7.33 | | Apr 15, 2013 | 7.74 | 7.79 | 7.40 | 7.51 | 28,800 | 7.51 | | Apr 12, 2013 | 7.88 | 7.88 | 7.70 | 7.77 | 12,000 | 7.77 | | Apr 11, 2013 | 7.95 | 8.00 | 7.81 | 7.88 | 14,600 | 7.88 | | Apr 10, 2013 | 8.12 | 8.12 | 7.82 | 7.87 | 40,200 | 7.87 | | Apr 9, 2013 | 7.98 | 8.25 | 7.97 | 8.12 | 13,600 | 8.12 | | Apr 8, 2013 | 8.00 | 8.14 | 7.97 | 8.01 | 9,200 | 8.01 | | Apr 5, 2013 | 8.06 | 8.12 | 7.92 | 8.01 | 15,900 | 8.01 | | Apr 4, 2013 | 8.10 | 8.21 | 7.94 | 8.19 | 14,400 | 8.19 | | Apr 3, 2013 | 8.06 | 8.19 | 7.87 | 8.01 | 16,300 | 8.01 | | Apr 2, 2013 | 8.00 | 8.13 | 7.90 | 8.07 | 7,500 | 8.07 | | Apr 1, 2013 | 8.30 | 8.30 | 7.87 | 8.02 | 14,100 | 8.02 | | Mar 28, 2013 | 7.96 | 8.34 | 7.95 | 8.30 | 23,200 | 8.30 | | Mar 27, 2013 | 7.97 | 8.06 | 7.80 | 7.96 | 34,700 | 7.96 | | Mar 26, 2013 | 8.13 | 8.13 | 7.86 | 8.06 | 39,200 | 8.06 | | Mar 25, 2013 | 8.75 | 8.75 | 8.23 | 8.24 | 31,600 | 8.24 | | Mar 22, 2013 | 8.93 | 8.94 | 8.64 | 8.65 | 32,600 | 8.65 | | Mar 21, 2013 | 9.47 | 9.47 | 8.81 | 8.98 | 43,500 | 8.98 | | Mar 20, 2013 | 9.80 | 9.83 | 9.37 | 9.37 | 32,200 | 9.37 | | Mar 19, 2013 | 9.99 | 10.08 | 9.80 | 9.81 | 42,200 | 9.81 | | Mar 18, 2013 | 10.42 | 10.42 | 10.01 | 10.01 | 36,700 | 10.01 | | Mar 15, 2013 | 10.37 | 10.45 | 10.04 | 10.36 | 37,600 | 10.36 | | Mar 14, 2013 | 10.00 | 10.21 | 9.91 | 10.10 | 45,800 | 10.10 | | Mar 13, 2013 | 10.43 | 11.00 | 9.93 | 10.00 | 392,000 | 10.00 | | Mar 12, 2013 | 9.50 | 9.56 | 8.85 | 8.85 | 111,100 | 8.85 | | Mar 11, 2013 | 8.87 | 10.00 | 8.87 | 9.67 | 132,600 | 9.67 | | Mar 8, 2013 | 8.62 | 9.06 | 8.61 | 8.91 | 76,600 | 8.91 | | Mar 7, 2013 | 8.70 | 8.70 | 8.60 | 8.65 | 9,400 | 8.65 | | Mar 6, 2013 | 8.71 | 8.71 | 8.60 | 8.63 | 9,400 | 8.63 | | Mar 5, 2013 | 8.95 | 8.95 | 8.55 | 8.60 | 34,100 | 8.60 | | Mar 4, 2013 | 8.79 | 8.80 | 8.62 | 8.62 | 15,600 | 8.62 | | Mar 1, 2013 | 8.60 | 8.98 | 8.60 | 8.81 | 20,800 | 8.81 | | Feb 28, 2013 | 8.66 | 8.70 | 8.60 | 8.63 | 36,600 | 8.63 | | Feb 27, 2013 | 8.69 | 8.90 | 8.63 | 8.70 | 15,000 | 8.70 | | Feb 26, 2013 | 8.60 | 8.81 | 8.60 | 8.75 | 12,500 | 8.75 | | Feb 25, 2013 | 8.92 | 9.02 | 8.55 | 8.62 | 22,800 | 8.62 | | Feb 22, 2013 | 8.98 | 8.98 | 8.79 | 8.79 | 20,600 | 8.79 | | Feb 21, 2013 | 8.78 | 9.15 | 8.50 | 9.00 | 97,100 | 9.00 | | Feb 20, 2013 | 8.43 | 9.76 | 8.15 | 8.66 | 362,900 | 8.66 | | Feb 19, 2013 | 7.10 | 8.45 | 7.10 | 8.40 | 339,400 | 8.40 | | Feb 15, 2013 | 6.98 | 6.98 | 6.50 | 6.73 | 520,500 | 6.73 | | Feb 14, 2013 | 7.18 | 7.20 | 6.97 | 6.97 | 56,300 | 6.97 | | Feb 13, 2013 | 7.25 | 7.25 | 7.15 | 7.16 | 120,400 | 7.16 | |
* Close price adjusted for dividends and splits. |
|
0.84%
Download to Spreadsheet