| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 5.17 | 5.17 | 5.17 | 5.17 | 0 | 5.17 | | May 23, 2013 | 5.16 | 5.19 | 5.03 | 5.17 | 4,100 | 5.17 | | May 22, 2013 | 5.19 | 5.22 | 5.15 | 5.17 | 14,500 | 5.17 | | May 21, 2013 | 5.37 | 5.49 | 5.23 | 5.23 | 13,900 | 5.23 | | May 20, 2013 | 5.40 | 5.40 | 5.25 | 5.35 | 11,400 | 5.35 | | May 17, 2013 | 5.81 | 5.81 | 5.49 | 5.49 | 500 | 5.49 | | May 16, 2013 | 5.54 | 5.54 | 5.26 | 5.29 | 3,800 | 5.29 | | May 15, 2013 | 5.59 | 5.79 | 5.48 | 5.49 | 3,400 | 5.49 | | May 14, 2013 | 5.57 | 5.63 | 5.57 | 5.63 | 300 | 5.63 | | May 13, 2013 | 5.82 | 5.82 | 5.35 | 5.60 | 6,100 | 5.60 | | May 10, 2013 | 5.71 | 5.80 | 5.71 | 5.80 | 1,100 | 5.80 | | May 9, 2013 | 5.93 | 5.93 | 5.77 | 5.83 | 6,600 | 5.83 | | May 8, 2013 | 6.72 | 6.72 | 5.62 | 5.87 | 24,800 | 5.87 | | May 7, 2013 | 5.50 | 6.88 | 5.31 | 6.64 | 43,000 | 6.64 | | May 6, 2013 | 5.06 | 5.60 | 5.05 | 5.50 | 56,800 | 5.50 | | May 3, 2013 | 5.05 | 5.10 | 4.94 | 5.10 | 42,700 | 5.10 | | May 2, 2013 | 4.97 | 4.98 | 4.93 | 4.98 | 2,000 | 4.98 | | May 1, 2013 | 4.99 | 4.99 | 4.91 | 4.93 | 6,500 | 4.93 | | Apr 30, 2013 | 4.99 | 5.00 | 4.97 | 4.99 | 9,900 | 4.99 | | Apr 29, 2013 | 4.99 | 5.01 | 4.96 | 5.01 | 3,000 | 5.01 | | Apr 26, 2013 | 5.02 | 5.02 | 4.91 | 4.97 | 4,800 | 4.97 | | Apr 25, 2013 | 4.91 | 5.00 | 4.91 | 5.00 | 10,100 | 5.00 | | Apr 24, 2013 | 4.93 | 4.96 | 4.91 | 4.95 | 33,600 | 4.95 | | Apr 23, 2013 | 4.88 | 5.00 | 4.88 | 4.91 | 25,900 | 4.91 | | Apr 22, 2013 | 4.54 | 4.54 | 4.54 | 4.54 | 0 | 4.54 | | Apr 19, 2013 | 4.54 | 4.54 | 4.54 | 4.54 | 200 | 4.54 | | Apr 18, 2013 | 4.45 | 4.53 | 4.45 | 4.45 | 6,700 | 4.45 | | Apr 17, 2013 | 4.58 | 4.59 | 4.38 | 4.38 | 14,900 | 4.38 | | Apr 16, 2013 | 4.59 | 4.74 | 4.59 | 4.65 | 4,500 | 4.65 | | Apr 15, 2013 | 5.00 | 5.01 | 4.75 | 4.78 | 126,300 | 4.78 | | Apr 12, 2013 | 4.75 | 4.91 | 4.75 | 4.81 | 48,600 | 4.81 | | Apr 11, 2013 | 4.70 | 4.70 | 4.47 | 4.47 | 1,000 | 4.47 | | Apr 10, 2013 | 4.60 | 4.69 | 4.60 | 4.66 | 12,800 | 4.66 | | Apr 9, 2013 | 4.56 | 4.58 | 4.50 | 4.55 | 4,300 | 4.55 | | Apr 8, 2013 | 4.50 | 4.58 | 4.38 | 4.49 | 13,300 | 4.49 | | Apr 5, 2013 | 4.64 | 4.64 | 4.52 | 4.52 | 2,600 | 4.52 | | Apr 4, 2013 | 4.49 | 4.60 | 4.49 | 4.60 | 1,300 | 4.60 | | Apr 3, 2013 | 4.53 | 4.61 | 4.38 | 4.54 | 8,000 | 4.54 | | Apr 2, 2013 | 4.47 | 4.70 | 4.42 | 4.59 | 9,800 | 4.59 | | Apr 1, 2013 | 4.49 | 4.70 | 4.42 | 4.56 | 7,000 | 4.56 | | Mar 28, 2013 | 4.66 | 4.68 | 4.33 | 4.42 | 14,200 | 4.42 | | Mar 27, 2013 | 4.80 | 4.80 | 4.67 | 4.67 | 48,900 | 4.67 | | Mar 26, 2013 | 4.81 | 4.90 | 4.80 | 4.81 | 14,400 | 4.81 | | Mar 25, 2013 | 4.95 | 4.95 | 4.79 | 4.80 | 16,400 | 4.80 | | Mar 22, 2013 | 4.66 | 4.75 | 4.66 | 4.74 | 2,000 | 4.74 | | Mar 21, 2013 | 4.50 | 4.70 | 4.50 | 4.64 | 23,800 | 4.64 | | Mar 20, 2013 | 4.35 | 4.65 | 4.35 | 4.43 | 185,600 | 4.43 | | Mar 19, 2013 | 4.33 | 4.35 | 4.33 | 4.34 | 6,100 | 4.34 | | Mar 18, 2013 | 4.27 | 4.39 | 4.27 | 4.30 | 17,600 | 4.30 | | Mar 15, 2013 | 4.34 | 4.38 | 4.24 | 4.38 | 18,700 | 4.38 | | Mar 14, 2013 | 4.25 | 4.30 | 4.25 | 4.30 | 15,600 | 4.30 | | Mar 13, 2013 | 4.40 | 4.41 | 4.30 | 4.30 | 59,100 | 4.30 | | Mar 12, 2013 | 4.35 | 4.50 | 4.35 | 4.36 | 68,900 | 4.36 | | Mar 11, 2013 | 4.32 | 4.47 | 4.32 | 4.35 | 83,400 | 4.35 | | Mar 8, 2013 | 4.25 | 4.35 | 4.24 | 4.30 | 79,800 | 4.30 | | Mar 7, 2013 | 4.25 | 4.28 | 4.21 | 4.25 | 36,100 | 4.25 | | Mar 6, 2013 | 4.18 | 4.27 | 4.17 | 4.24 | 13,600 | 4.24 | | Mar 5, 2013 | 4.05 | 4.20 | 4.05 | 4.18 | 19,300 | 4.18 | | Mar 4, 2013 | 4.16 | 4.30 | 4.11 | 4.26 | 34,300 | 4.26 | | Mar 1, 2013 | 4.10 | 4.25 | 4.06 | 4.16 | 33,900 | 4.16 | | Feb 28, 2013 | 3.83 | 4.15 | 3.83 | 4.10 | 123,600 | 4.10 | | Feb 27, 2013 | 3.99 | 3.99 | 3.70 | 3.84 | 45,900 | 3.84 | | Feb 26, 2013 | 4.16 | 4.45 | 3.80 | 3.86 | 286,900 | 3.86 | | Feb 25, 2013 | 3.32 | 3.55 | 3.30 | 3.54 | 4,400 | 3.54 | | Feb 22, 2013 | 3.44 | 3.44 | 3.32 | 3.35 | 1,400 | 3.35 | | Feb 21, 2013 | 3.52 | 3.54 | 3.40 | 3.54 | 5,000 | 3.54 | |
* Close price adjusted for dividends and splits. |
|
0.06%
Download to Spreadsheet