| A | B | C | D | E | F | G | H | I | |
|---|---|---|---|---|---|---|---|---|---|
1 | Date | Open | High | Low | Close | Volume | Adj Close | Day's change | Noteworthy news events |
2 | 6/1/2011 | $14.11 | $14.16 | $13.83 | $13.84 | 6075200 | $13.46 | ||
3 | 6/2/2011 | $13.86 | $14.08 | $13.65 | $13.88 | 5083300 | $13.50 | 0.30% | |
4 | 6/3/2011 | $13.64 | $14.25 | $13.60 | $13.79 | 5010000 | $13.41 | -0.67% | |
5 | 6/6/2011 | $13.78 | $13.95 | $13.56 | $13.58 | 2276200 | $13.20 | -1.57% | |
6 | 6/7/2011 | $13.66 | $13.80 | $13.55 | $13.57 | 2153200 | $13.20 | 0.00% | |
7 | 6/8/2011 | $13.53 | $13.62 | $13.46 | $13.52 | 3483900 | $13.15 | -0.38% | |
8 | 6/9/2011 | $13.54 | $13.97 | $13.54 | $13.84 | 2574200 | $13.46 | 2.36% | |
9 | 6/10/2011 | $13.74 | $13.75 | $13.36 | $13.39 | 2801400 | $13.02 | -3.27% | |
10 | 6/13/2011 | $13.30 | $13.56 | $13.29 | $13.30 | 1903800 | $12.93 | -0.69% | |
11 | 6/14/2011 | $13.47 | $13.80 | $13.45 | $13.62 | 2488600 | $13.24 | 2.40% | |
12 | 6/15/2011 | $13.47 | $13.66 | $13.32 | $13.40 | 3003300 | $13.03 | -1.59% | |
13 | 6/16/2011 | $13.37 | $13.62 | $13.26 | $13.58 | 4243900 | $13.20 | 1.30% | |
14 | 6/17/2011 | $13.67 | $13.84 | $13.64 | $13.71 | 2973000 | $13.33 | 0.98% | |
15 | 6/20/2011 | $13.62 | $13.83 | $13.57 | $13.76 | 3306300 | $13.38 | 0.38% | |
16 | 6/21/2011 | $13.85 | $14.31 | $13.85 | $14.16 | 2531800 | $13.77 | 2.91% | |
17 | 6/22/2011 | $14.02 | $14.04 | $13.61 | $13.61 | 2329500 | $13.23 | -3.92% | |
18 | 6/23/2011 | $13.46 | $13.66 | $13.31 | $13.64 | 3980300 | $13.26 | 0.23% | |
19 | 6/24/2011 | $13.68 | $13.72 | $13.45 | $13.53 | 3307600 | $13.16 | -0.75% | |
20 | 6/27/2011 | $13.53 | $13.72 | $13.38 | $13.71 | 2299900 | $13.33 | 1.29% | |
21 | 6/28/2011 | $13.76 | $13.85 | $13.63 | $13.81 | 2978400 | $13.43 | 0.75% | |
22 | 6/29/2011 | $13.91 | $14.21 | $13.83 | $14.16 | 1905600 | $13.77 | 2.53% | |
23 | 6/30/2011 | $14.24 | $14.42 | $14.13 | $14.32 | 3871700 | $13.92 | 1.09% | |
24 | 7/1/2011 | $14.29 | $14.61 | $14.20 | $14.54 | 2882900 | $14.14 | 1.58% | |
25 | 7/5/2011 | $14.52 | $14.57 | $14.33 | $14.51 | 2207500 | $14.11 | -0.21% | |
26 | 7/6/2011 | $14.44 | $14.47 | $14.22 | $14.38 | 2600600 | $13.98 | -0.92% | |
27 | 7/7/2011 | $14.55 | $14.70 | $14.53 | $14.60 | 2485200 | $14.20 | 1.57% | |
28 | 7/8/2011 | $14.37 | $14.37 | $14.00 | $14.18 | 3242400 | $13.79 | -2.89% | |
29 | 7/11/2011 | $13.95 | $14.01 | $13.62 | $13.65 | 2850800 | $13.27 | -3.77% | |
30 | 7/12/2011 | $13.67 | $13.91 | $13.62 | $13.62 | 2064600 | $13.24 | -0.23% | |
31 | 7/13/2011 | $13.73 | $13.84 | $13.55 | $13.57 | 3832600 | $13.20 | -0.30% | |
32 | 7/14/2011 | $13.66 | $13.70 | $13.31 | $13.32 | 3229300 | $12.95 | -1.89% | |
33 | 7/15/2011 | $13.45 | $13.71 | $13.41 | $13.48 | 5743700 | $13.11 | 1.24% | |
34 | 7/18/2011 | $13.88 | $13.97 | $12.96 | $13.01 | 9247900 | $12.65 | -3.51% | Q2 earnings report; dividend doubled |
35 | 7/19/2011 | $13.02 | $13.62 | $13.02 | $13.51 | 4316700 | $13.14 | 3.87% | |
36 | 7/20/2011 | $13.52 | $13.55 | $13.31 | $13.34 | 3482500 | $12.97 | -1.29% | |
37 | 7/21/2011 | $13.49 | $13.85 | $13.48 | $13.76 | 3924200 | $13.38 | 3.16% | |
38 | 7/22/2011 | $13.74 | $13.75 | $13.50 | $13.66 | 2631300 | $13.28 | -0.75% | |
39 | 7/25/2011 | $13.45 | $13.68 | $13.34 | $13.54 | 2274100 | $13.17 | -0.83% | |
40 | 7/26/2011 | $13.60 | $13.73 | $13.45 | $13.61 | 1594100 | $13.23 | 0.46% | DealChicken national launch |
41 | 7/27/2011 | $13.51 | $13.56 | $13.02 | $13.11 | 4799300 | $12.75 | -3.63% | |
42 | 7/28/2011 | $13.12 | $13.28 | $12.96 | $12.99 | 2666800 | $12.63 | -0.94% | |
43 | 7/29/2011 | $12.81 | $12.93 | $12.64 | $12.76 | 4840600 | $12.41 | -1.74% | |
44 | 8/1/2011 | $12.88 | $12.89 | $12.42 | $12.57 | 4333400 | $12.22 | -1.53% | |
45 | 8/2/2011 | $12.49 | $12.55 | $12.01 | $12.02 | 4064700 | $11.69 | -4.34% | |
46 | 8/3/2011 | $12.05 | $12.09 | $11.55 | $11.99 | 5420300 | $11.66 | -0.26% | |
47 | 8/4/2011 | $11.74 | $11.75 | $11.25 | $11.32 | 8635400 | $11.01 | -5.57% | |
48 | 8/5/2011 | $11.49 | $11.53 | $10.40 | $10.80 | 11459600 | $10.50 | -4.63% | |
49 | 8/8/2011 | $10.49 | $10.60 | $9.94 | $10.06 | 12473200 | $9.78 | -6.86% | |
50 | 8/9/2011 | $10.29 | $10.45 | $9.58 | $10.43 | 9759500 | $10.14 | 3.68% | |
51 | 8/10/2011 | $10.10 | $10.12 | $9.45 | $9.48 | 8067500 | $9.22 | -9.07% | |
52 | 8/11/2011 | $9.58 | $10.25 | $9.46 | $10.04 | 6626900 | $9.76 | 5.86% | |
53 | 8/12/2011 | $10.19 | $10.43 | $10.04 | $10.20 | 6298000 | $9.92 | 1.64% | |
54 | 8/15/2011 | $10.29 | $10.75 | $10.29 | $10.74 | 4617700 | $10.44 | 5.24% | |
55 | 8/16/2011 | $10.61 | $11.09 | $10.58 | $11.01 | 6912900 | $10.71 | 2.59% | |
56 | 8/17/2011 | $11.05 | $11.09 | $10.77 | $10.92 | 5962900 | $10.62 | -0.84% | |
57 | 8/18/2011 | $10.52 | $10.59 | $9.90 | $9.99 | 6033300 | $9.71 | -8.57% | |
58 | 8/19/2011 | $9.80 | $10.41 | $9.80 | $10.05 | 6877200 | $9.77 | 0.62% | |
59 | 8/22/2011 | $10.30 | $10.40 | $9.80 | $9.99 | 4784600 | $9.71 | -0.61% | |
60 | 8/23/2011 | $10.02 | $10.44 | $9.97 | $10.35 | 5882200 | $10.06 | 3.60% | |
61 | 8/24/2011 | $10.31 | $10.64 | $10.25 | $10.57 | 8920900 | $10.28 | 2.19% | |
62 | 8/25/2011 | $10.67 | $10.73 | $10.18 | $10.24 | 8775600 | $9.96 | -3.11% | |
63 | 8/26/2011 | $10.10 | $10.82 | $10.08 | $10.69 | 7810300 | $10.39 | 4.32% | |
64 | 8/29/2011 | $10.85 | $11.56 | $10.85 | $11.56 | 8367100 | $11.24 | 8.18% | |
65 | 8/30/2011 | $11.44 | $11.72 | $11.31 | $11.62 | 3885400 | $11.30 | 0.53% | |
66 | 8/31/2011 | $11.70 | $11.89 | $11.44 | $11.55 | 3160200 | $11.23 | -0.62% | |
67 | 9/1/2011 | $11.55 | $11.61 | $11.14 | $11.18 | 4142700 | $10.87 | -3.21% | |
68 | 9/2/2011 | $10.87 | $10.90 | $10.19 | $10.44 | 5869500 | $10.15 | -6.62% | |
69 | 9/6/2011 | $10.07 | $10.15 | $9.78 | $9.97 | 5702500 | $9.69 | -4.53% | |
70 | 9/7/2011 | $10.10 | $10.64 | $10.03 | $10.55 | 4836500 | $10.34 | 6.71% | |
71 | 9/8/2011 | $10.43 | $10.50 | $9.72 | $9.87 | 5839100 | $9.68 | -6.38% | |
72 | 9/9/2011 | $9.70 | $9.98 | $9.55 | $9.84 | 6716400 | $9.65 | -0.31% | |
73 | 9/12/2011 | $9.40 | $9.54 | $9.15 | $9.52 | 6218500 | $9.33 | -3.32% | |
74 | 9/13/2011 | $9.53 | $9.98 | $9.51 | $9.88 | 6208800 | $9.68 | 3.75% | |
75 | 9/14/2011 | $9.95 | $10.24 | $9.76 | $9.98 | 4262300 | $9.78 | 1.03% | |
76 | 9/15/2011 | $10.08 | $10.10 | $9.92 | $10.08 | 6121300 | $9.88 | 1.02% | Dubow takes medical leave |
77 | 9/16/2011 | $10.07 | $10.37 | $9.97 | $10.07 | 4538200 | $9.87 | -0.10% | |
78 | 9/19/2011 | $9.83 | $10.00 | $9.66 | $9.95 | 3505000 | $9.75 | -1.22% | |
79 | 9/20/2011 | $10.00 | $10.00 | $9.50 | $9.51 | 3492900 | $9.32 | -4.41% | |
80 | 9/21/2011 | $9.48 | $9.62 | $8.94 | $8.95 | 5003800 | $8.77 | -5.90% | |
81 | 9/22/2011 | $8.63 | $8.66 | $8.28 | $8.55 | 7022700 | $8.38 | -4.45% | |
82 | 9/23/2011 | $8.48 | $9.17 | $8.48 | $9.09 | 4995900 | $8.91 | 6.32% | |
83 | 9/26/2011 | $9.20 | $9.51 | $8.98 | $9.50 | 7157000 | $9.31 | 4.49% | |
84 | 9/27/2011 | $9.80 | $9.97 | $9.71 | $9.78 | 4683300 | $9.59 | 3.01% | |
85 | 9/28/2011 | $9.78 | $9.78 | $9.36 | $9.41 | 5798700 | $9.22 | -3.86% | |
86 | 9/29/2011 | $9.66 | $9.88 | $9.53 | $9.88 | 5244300 | $9.68 | 4.99% | |
87 | 9/30/2011 | $9.67 | $9.76 | $9.45 | $9.53 | 6150400 | $9.34 | -3.51% | |
88 | 10/3/2011 | $9.40 | $9.56 | $9.01 | $9.16 | 9089200 | $8.98 | -3.85% | |
89 | 10/4/2011 | $9.04 | $9.81 | $8.90 | $9.81 | 8400000 | $9.62 | 7.13% | |
90 | 10/5/2011 | $9.87 | $10.51 | $9.75 | $10.46 | 8559500 | $10.25 | 6.55% | |
91 | 10/6/2011 | $10.43 | $10.50 | $9.95 | $10.45 | 6481600 | $10.24 | -0.10% | Martore replaces Dubow |
92 | 10/7/2011 | $10.48 | $10.56 | $10.21 | $10.42 | 5114500 | $10.21 | -0.29% | |
93 | 10/10/2011 | $10.65 | $10.91 | $10.53 | $10.72 | 4911300 | $10.51 | 2.94% | |
94 | 10/11/2011 | $10.67 | $11.00 | $10.62 | $10.84 | 3481000 | $10.63 | 1.14% | |
95 | 10/12/2011 | $10.97 | $11.14 | $10.86 | $10.97 | 4390300 | $10.75 | 1.13% | |
96 | 10/13/2011 | $10.90 | $10.95 | $10.49 | $10.78 | 6126700 | $10.57 | -1.67% | |
97 | 10/14/2011 | $11.05 | $11.15 | $10.26 | $10.94 | 7971000 | $10.72 | 1.42% | |
98 | 10/17/2011 | $10.68 | $10.85 | $9.85 | $9.99 | 9129100 | $9.79 | -8.68% | Q3 earnings report |
99 | 10/18/2011 | $10.00 | $10.90 | $9.82 | $10.72 | 6742000 | $10.51 | 7.35% | |
100 | 10/19/2011 | $10.69 | $10.79 | $10.22 | $10.34 | 4943800 | $10.14 | -3.52% |