| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 5.10 | 5.45 | 5.00 | 5.30 | 3,415,500 | 5.30 | | May 16, 2013 | 5.11 | 5.35 | 4.95 | 5.09 | 911,000 | 5.09 | | May 15, 2013 | 5.30 | 5.32 | 5.01 | 5.11 | 940,900 | 5.11 | | May 14, 2013 | 5.20 | 5.36 | 5.11 | 5.30 | 1,286,400 | 5.30 | | May 13, 2013 | 4.58 | 5.10 | 4.50 | 5.10 | 1,396,500 | 5.10 | | May 10, 2013 | 4.73 | 4.81 | 4.47 | 4.58 | 1,233,400 | 4.58 | | May 9, 2013 | 4.67 | 4.78 | 4.55 | 4.74 | 751,600 | 4.74 | | May 8, 2013 | 4.70 | 4.85 | 4.65 | 4.69 | 630,100 | 4.69 | | May 7, 2013 | 4.94 | 4.95 | 4.71 | 4.76 | 826,500 | 4.76 | | May 6, 2013 | 5.03 | 5.05 | 4.86 | 4.97 | 489,300 | 4.97 | | May 3, 2013 | 5.11 | 5.17 | 4.95 | 5.00 | 619,900 | 5.00 | | May 2, 2013 | 5.05 | 5.11 | 4.84 | 5.07 | 667,500 | 5.07 | | May 1, 2013 | 5.25 | 5.29 | 4.98 | 5.01 | 902,400 | 5.01 | | Apr 30, 2013 | 5.45 | 5.45 | 5.15 | 5.25 | 2,054,300 | 5.25 | | Apr 29, 2013 | 5.15 | 5.47 | 5.13 | 5.39 | 1,259,300 | 5.39 | | Apr 26, 2013 | 5.12 | 5.17 | 4.96 | 5.04 | 1,089,400 | 5.04 | | Apr 25, 2013 | 4.86 | 5.16 | 4.65 | 5.05 | 1,754,600 | 5.05 | | Apr 24, 2013 | 4.49 | 4.89 | 4.43 | 4.80 | 1,854,500 | 4.80 | | Apr 23, 2013 | 4.86 | 4.94 | 4.40 | 4.45 | 1,936,400 | 4.45 | | Apr 22, 2013 | 5.03 | 5.04 | 4.88 | 4.88 | 660,300 | 4.88 | | Apr 19, 2013 | 5.07 | 5.20 | 4.90 | 4.96 | 1,226,900 | 4.96 | | Apr 18, 2013 | 5.22 | 5.26 | 5.02 | 5.09 | 1,197,700 | 5.09 | | Apr 17, 2013 | 5.38 | 5.40 | 5.03 | 5.22 | 1,102,600 | 5.22 | | Apr 16, 2013 | 5.31 | 5.50 | 5.25 | 5.38 | 982,100 | 5.38 | | Apr 15, 2013 | 5.44 | 5.45 | 5.23 | 5.25 | 1,506,600 | 5.25 | | Apr 12, 2013 | 5.37 | 5.46 | 5.30 | 5.40 | 2,462,200 | 5.40 | | Apr 11, 2013 | 5.45 | 5.66 | 5.32 | 5.32 | 13,932,000 | 5.32 | | Apr 10, 2013 | 6.45 | 6.59 | 5.87 | 6.01 | 3,107,300 | 6.01 | | Apr 9, 2013 | 6.40 | 7.44 | 6.35 | 7.24 | 1,990,400 | 7.24 | | Apr 8, 2013 | 6.30 | 6.32 | 6.15 | 6.24 | 167,600 | 6.24 | | Apr 5, 2013 | 6.13 | 6.33 | 6.11 | 6.26 | 268,300 | 6.26 | | Apr 4, 2013 | 6.09 | 6.25 | 5.98 | 6.24 | 216,700 | 6.24 | | Apr 3, 2013 | 6.14 | 6.15 | 6.00 | 6.06 | 277,300 | 6.06 | | Apr 2, 2013 | 6.10 | 6.31 | 6.07 | 6.14 | 422,100 | 6.14 | | Apr 1, 2013 | 6.11 | 6.14 | 5.99 | 6.08 | 223,500 | 6.08 | | Mar 28, 2013 | 5.92 | 6.11 | 5.82 | 6.07 | 321,600 | 6.07 | | Mar 27, 2013 | 5.93 | 5.93 | 5.78 | 5.87 | 144,200 | 5.87 | | Mar 26, 2013 | 5.88 | 5.96 | 5.70 | 5.95 | 158,500 | 5.95 | | Mar 25, 2013 | 5.93 | 5.97 | 5.71 | 5.83 | 199,600 | 5.83 | | Mar 22, 2013 | 5.80 | 6.00 | 5.77 | 5.89 | 268,400 | 5.89 | | Mar 21, 2013 | 5.91 | 5.98 | 5.78 | 5.79 | 244,200 | 5.79 | | Mar 20, 2013 | 5.97 | 6.02 | 5.86 | 5.94 | 282,700 | 5.94 | | Mar 19, 2013 | 5.98 | 6.06 | 5.72 | 5.97 | 347,900 | 5.97 | | Mar 18, 2013 | 5.95 | 6.10 | 5.86 | 5.94 | 127,400 | 5.94 | | Mar 15, 2013 | 6.08 | 6.30 | 5.97 | 5.98 | 629,700 | 5.98 | | Mar 14, 2013 | 5.79 | 6.01 | 5.73 | 6.01 | 220,700 | 6.01 | | Mar 13, 2013 | 5.83 | 5.95 | 5.66 | 5.77 | 499,700 | 5.77 | | Mar 12, 2013 | 6.02 | 6.03 | 5.84 | 5.89 | 149,400 | 5.89 | | Mar 11, 2013 | 5.94 | 6.04 | 5.82 | 6.03 | 217,200 | 6.03 | | Mar 8, 2013 | 6.05 | 6.05 | 5.84 | 5.98 | 235,300 | 5.98 | | Mar 7, 2013 | 5.90 | 5.98 | 5.79 | 5.97 | 171,400 | 5.97 | | Mar 6, 2013 | 5.96 | 6.01 | 5.77 | 5.90 | 274,800 | 5.90 | | Mar 5, 2013 | 5.74 | 6.05 | 5.61 | 5.96 | 386,200 | 5.96 | | Mar 4, 2013 | 5.50 | 5.75 | 5.45 | 5.74 | 313,900 | 5.74 | | Mar 1, 2013 | 5.39 | 5.52 | 5.38 | 5.50 | 290,900 | 5.50 | | Feb 28, 2013 | 5.26 | 5.54 | 5.26 | 5.47 | 254,700 | 5.47 | | Feb 27, 2013 | 5.30 | 5.44 | 5.21 | 5.30 | 238,200 | 5.30 | | Feb 26, 2013 | 5.70 | 5.74 | 5.26 | 5.31 | 495,300 | 5.31 | | Feb 25, 2013 | 5.76 | 5.88 | 5.66 | 5.72 | 318,200 | 5.72 | | Feb 22, 2013 | 5.65 | 5.75 | 5.65 | 5.74 | 160,000 | 5.74 | | Feb 21, 2013 | 5.61 | 5.80 | 5.56 | 5.61 | 240,700 | 5.61 | | Feb 20, 2013 | 5.90 | 5.95 | 5.60 | 5.62 | 217,100 | 5.62 | | Feb 19, 2013 | 5.82 | 5.91 | 5.75 | 5.88 | 232,600 | 5.88 | | Feb 15, 2013 | 5.91 | 5.91 | 5.74 | 5.80 | 237,600 | 5.80 | | Feb 14, 2013 | 5.88 | 5.91 | 5.74 | 5.80 | 245,700 | 5.80 | | Feb 13, 2013 | 5.85 | 5.95 | 5.73 | 5.94 | 267,800 | 5.94 | |
* Close price adjusted for dividends and splits. |
|
0.21(4.13%) May 17, 4:00PM EDT|After Hours
:
5.30 0.00 (0.00%) May 17, 7:30PM EDT
Download to Spreadsheet