| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 3.46 | 3.48 | 3.44 | 3.48 | 17,954,100 | 3.48 | | May 23, 2013 | 3.46 | 3.49 | 3.43 | 3.44 | 20,324,100 | 3.44 | | May 22, 2013 | 3.48 | 3.50 | 3.46 | 3.47 | 19,139,000 | 3.47 | | May 21, 2013 | 3.47 | 3.49 | 3.44 | 3.48 | 25,135,300 | 3.48 | | May 20, 2013 | 3.47 | 3.51 | 3.44 | 3.48 | 26,917,800 | 3.48 | | May 17, 2013 | 3.42 | 3.48 | 3.39 | 3.46 | 24,398,200 | 3.46 | | May 16, 2013 | 3.37 | 3.42 | 3.35 | 3.41 | 26,537,300 | 3.41 | | May 15, 2013 | 3.41 | 3.42 | 3.36 | 3.38 | 18,809,100 | 3.38 | | May 14, 2013 | 3.45 | 3.45 | 3.38 | 3.39 | 14,548,600 | 3.39 | | May 13, 2013 | 3.49 | 3.50 | 3.43 | 3.45 | 17,947,700 | 3.45 | | May 10, 2013 | 3.44 | 3.48 | 3.43 | 3.47 | 10,608,900 | 3.47 | | May 9, 2013 | 3.45 | 3.46 | 3.42 | 3.44 | 13,137,400 | 3.44 | | May 8, 2013 | 3.47 | 3.49 | 3.44 | 3.46 | 14,954,300 | 3.46 | | May 7, 2013 | 3.48 | 3.48 | 3.43 | 3.46 | 16,081,700 | 3.46 | | May 6, 2013 | 3.47 | 3.49 | 3.44 | 3.48 | 16,879,700 | 3.48 | | May 3, 2013 | 3.41 | 3.49 | 3.41 | 3.46 | 22,321,500 | 3.46 | | May 2, 2013 | 3.43 | 3.45 | 3.39 | 3.41 | 13,623,500 | 3.41 | | May 1, 2013 | 3.45 | 3.45 | 3.45 | 3.45 | 0 | 3.45 | | Apr 30, 2013 | 3.45 | 3.45 | 3.45 | 3.45 | 0 | 3.45 | | Apr 29, 2013 | 3.45 | 3.45 | 3.45 | 3.45 | 0 | 3.45 | | Apr 26, 2013 | 3.50 | 3.54 | 3.43 | 3.45 | 15,793,000 | 3.45 | | Apr 25, 2013 | 3.59 | 3.60 | 3.52 | 3.52 | 15,788,200 | 3.52 | | Apr 24, 2013 | 3.51 | 3.60 | 3.50 | 3.59 | 17,159,900 | 3.59 | | Apr 23, 2013 | 3.66 | 3.67 | 3.49 | 3.51 | 31,940,900 | 3.51 | | Apr 22, 2013 | 3.62 | 3.69 | 3.59 | 3.64 | 28,194,100 | 3.64 | | Apr 19, 2013 | 3.56 | 3.65 | 3.54 | 3.63 | 31,187,300 | 3.63 | | Apr 18, 2013 | 3.47 | 3.59 | 3.46 | 3.56 | 28,950,400 | 3.56 | | Apr 17, 2013 | 3.49 | 3.51 | 3.44 | 3.48 | 13,119,500 | 3.48 | | Apr 16, 2013 | 3.40 | 3.53 | 3.38 | 3.49 | 24,330,900 | 3.49 | | Apr 15, 2013 | 3.41 | 3.44 | 3.38 | 3.40 | 11,045,500 | 3.40 | | Apr 12, 2013 | 3.45 | 3.47 | 3.42 | 3.43 | 7,276,400 | 3.43 | | Apr 11, 2013 | 3.49 | 3.52 | 3.45 | 3.46 | 13,137,200 | 3.46 | | Apr 10, 2013 | 3.46 | 3.48 | 3.43 | 3.46 | 14,153,800 | 3.46 | | Apr 9, 2013 | 3.42 | 3.50 | 3.42 | 3.45 | 20,245,800 | 3.45 | | Apr 8, 2013 | 3.40 | 3.47 | 3.29 | 3.44 | 33,009,400 | 3.44 | | Apr 5, 2013 | 3.53 | 3.53 | 3.53 | 3.53 | 0 | 3.53 | | Apr 4, 2013 | 3.53 | 3.53 | 3.53 | 3.53 | 0 | 3.53 | | Apr 3, 2013 | 3.67 | 3.68 | 3.49 | 3.53 | 38,771,700 | 3.53 | | Apr 2, 2013 | 3.65 | 3.70 | 3.63 | 3.65 | 16,573,500 | 3.65 | | Apr 1, 2013 | 3.63 | 3.67 | 3.62 | 3.65 | 12,604,500 | 3.65 | | Mar 29, 2013 | 3.67 | 3.72 | 3.60 | 3.67 | 11,961,100 | 3.67 | | Mar 28, 2013 | 3.76 | 3.76 | 3.67 | 3.68 | 17,648,300 | 3.68 | | Mar 27, 2013 | 3.76 | 3.85 | 3.76 | 3.80 | 22,508,600 | 3.80 | | Mar 26, 2013 | 3.87 | 3.87 | 3.74 | 3.78 | 21,664,700 | 3.78 | | Mar 25, 2013 | 3.91 | 3.92 | 3.86 | 3.87 | 19,309,000 | 3.87 | | Mar 22, 2013 | 3.86 | 3.92 | 3.81 | 3.90 | 35,598,200 | 3.90 | | Mar 21, 2013 | 3.86 | 3.87 | 3.81 | 3.86 | 28,087,800 | 3.86 | | Mar 20, 2013 | 3.79 | 3.84 | 3.78 | 3.84 | 27,967,600 | 3.84 | | Mar 19, 2013 | 3.76 | 3.79 | 3.73 | 3.79 | 16,155,700 | 3.79 | | Mar 18, 2013 | 3.77 | 3.79 | 3.68 | 3.72 | 30,234,200 | 3.72 | | Mar 15, 2013 | 3.75 | 3.87 | 3.73 | 3.77 | 66,783,600 | 3.77 | | Mar 14, 2013 | 3.64 | 3.71 | 3.62 | 3.64 | 14,576,500 | 3.64 | | Mar 13, 2013 | 3.69 | 3.70 | 3.62 | 3.64 | 13,296,600 | 3.64 | | Mar 12, 2013 | 3.73 | 3.76 | 3.64 | 3.71 | 25,342,100 | 3.71 | | Mar 11, 2013 | 3.76 | 3.77 | 3.71 | 3.72 | 20,123,200 | 3.72 | | Mar 8, 2013 | 3.78 | 3.81 | 3.73 | 3.78 | 18,196,800 | 3.78 | | Mar 7, 2013 | 3.79 | 3.80 | 3.72 | 3.76 | 23,816,600 | 3.76 | | Mar 6, 2013 | 3.74 | 3.83 | 3.71 | 3.82 | 42,142,700 | 3.82 | | Mar 5, 2013 | 3.66 | 3.74 | 3.64 | 3.72 | 24,196,700 | 3.72 | | Mar 4, 2013 | 3.73 | 3.74 | 3.63 | 3.65 | 36,326,200 | 3.65 | | Mar 1, 2013 | 3.81 | 3.81 | 3.71 | 3.77 | 34,808,400 | 3.77 | | Feb 28, 2013 | 3.73 | 3.81 | 3.71 | 3.80 | 29,146,300 | 3.80 | | Feb 27, 2013 | 3.69 | 3.74 | 3.69 | 3.71 | 20,224,100 | 3.71 | | Feb 26, 2013 | 3.76 | 3.78 | 3.68 | 3.69 | 34,475,000 | 3.69 | | Feb 25, 2013 | 3.81 | 3.85 | 3.77 | 3.78 | 38,093,600 | 3.78 | | Feb 22, 2013 | 3.85 | 3.85 | 3.78 | 3.80 | 34,131,000 | 3.80 | |
* Close price adjusted for dividends and splits. |
|
0.04(1.16%) May 24, 3:00AM EDT
Download to Spreadsheet