| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 3.33 | 3.44 | 3.31 | 3.36 | 3,946,700 | 3.36 | | May 16, 2013 | 3.33 | 3.38 | 3.28 | 3.30 | 6,153,200 | 3.30 | | May 15, 2013 | 3.40 | 3.43 | 3.35 | 3.37 | 5,086,400 | 3.37 | | May 14, 2013 | 3.43 | 3.53 | 3.37 | 3.41 | 5,897,200 | 3.41 | | May 13, 2013 | 3.54 | 3.55 | 3.43 | 3.45 | 5,923,300 | 3.45 | | May 10, 2013 | 3.53 | 3.56 | 3.44 | 3.56 | 4,047,900 | 3.56 | | May 9, 2013 | 3.56 | 3.57 | 3.46 | 3.48 | 3,544,300 | 3.48 | | May 8, 2013 | 3.42 | 3.59 | 3.42 | 3.56 | 6,683,800 | 3.56 | | May 7, 2013 | 3.44 | 3.51 | 3.40 | 3.41 | 3,658,800 | 3.41 | | May 6, 2013 | 3.50 | 3.50 | 3.40 | 3.43 | 3,307,100 | 3.43 | | May 3, 2013 | 3.39 | 3.53 | 3.34 | 3.48 | 8,238,800 | 3.48 | | May 2, 2013 | 3.25 | 3.35 | 3.19 | 3.29 | 3,527,800 | 3.29 | | May 1, 2013 | 3.31 | 3.34 | 3.20 | 3.25 | 4,799,900 | 3.25 | | Apr 30, 2013 | 3.19 | 3.35 | 3.16 | 3.35 | 5,312,600 | 3.35 | | Apr 29, 2013 | 3.17 | 3.25 | 3.15 | 3.24 | 3,212,600 | 3.24 | | Apr 26, 2013 | 3.18 | 3.21 | 3.06 | 3.16 | 4,669,800 | 3.16 | | Apr 25, 2013 | 3.15 | 3.28 | 3.08 | 3.21 | 7,110,900 | 3.21 | | Apr 24, 2013 | 2.95 | 3.10 | 2.93 | 3.07 | 6,092,400 | 3.07 | | Apr 23, 2013 | 3.00 | 3.01 | 2.86 | 2.93 | 8,804,800 | 2.93 | | Apr 22, 2013 | 2.90 | 2.94 | 2.80 | 2.92 | 6,186,200 | 2.92 | | Apr 19, 2013 | 2.88 | 2.91 | 2.80 | 2.87 | 4,169,300 | 2.87 | | Apr 18, 2013 | 2.87 | 2.93 | 2.76 | 2.86 | 5,918,300 | 2.86 | | Apr 17, 2013 | 2.93 | 2.95 | 2.81 | 2.82 | 7,737,700 | 2.82 | | Apr 16, 2013 | 2.99 | 3.01 | 2.92 | 2.97 | 6,909,900 | 2.97 | | Apr 15, 2013 | 3.01 | 3.04 | 2.87 | 2.92 | 8,410,800 | 2.92 | | Apr 12, 2013 | 3.12 | 3.12 | 2.99 | 3.06 | 8,010,900 | 3.06 | | Apr 11, 2013 | 3.20 | 3.20 | 3.08 | 3.14 | 5,449,900 | 3.14 | | Apr 10, 2013 | 3.24 | 3.26 | 3.09 | 3.16 | 5,854,100 | 3.16 | | Apr 9, 2013 | 3.11 | 3.28 | 3.11 | 3.16 | 8,228,400 | 3.16 | | Apr 8, 2013 | 3.10 | 3.10 | 3.02 | 3.09 | 4,741,000 | 3.09 | | Apr 5, 2013 | 3.01 | 3.13 | 2.99 | 3.06 | 4,272,400 | 3.06 | | Apr 4, 2013 | 2.98 | 3.17 | 2.97 | 3.08 | 4,662,300 | 3.08 | | Apr 3, 2013 | 3.10 | 3.12 | 2.88 | 3.03 | 11,459,100 | 3.03 | | Apr 2, 2013 | 3.22 | 3.27 | 3.05 | 3.09 | 7,905,200 | 3.09 | | Apr 1, 2013 | 3.32 | 3.32 | 3.18 | 3.22 | 6,318,600 | 3.22 | | Mar 28, 2013 | 3.37 | 3.38 | 3.28 | 3.31 | 4,044,000 | 3.31 | | Mar 27, 2013 | 3.33 | 3.38 | 3.27 | 3.38 | 5,689,500 | 3.38 | | Mar 26, 2013 | 3.40 | 3.42 | 3.31 | 3.35 | 4,999,000 | 3.35 | | Mar 25, 2013 | 3.33 | 3.39 | 3.25 | 3.38 | 7,731,500 | 3.38 | | Mar 22, 2013 | 3.42 | 3.48 | 3.29 | 3.31 | 10,346,400 | 3.31 | | Mar 21, 2013 | 3.52 | 3.56 | 3.45 | 3.47 | 5,582,900 | 3.47 | | Mar 20, 2013 | 3.55 | 3.57 | 3.48 | 3.53 | 4,517,800 | 3.53 | | Mar 19, 2013 | 3.59 | 3.62 | 3.45 | 3.51 | 7,250,300 | 3.51 | | Mar 18, 2013 | 3.55 | 3.64 | 3.52 | 3.59 | 4,091,400 | 3.59 | | Mar 15, 2013 | 3.59 | 3.66 | 3.53 | 3.61 | 6,395,100 | 3.61 | | Mar 14, 2013 | 3.58 | 3.60 | 3.46 | 3.56 | 8,622,900 | 3.56 | | Mar 13, 2013 | 3.65 | 3.70 | 3.50 | 3.54 | 7,230,400 | 3.54 | | Mar 12, 2013 | 3.77 | 3.81 | 3.64 | 3.66 | 7,347,900 | 3.66 | | Mar 11, 2013 | 3.85 | 3.85 | 3.76 | 3.77 | 3,304,900 | 3.77 | | Mar 8, 2013 | 3.87 | 3.88 | 3.80 | 3.85 | 5,697,400 | 3.85 | | Mar 7, 2013 | 3.70 | 3.88 | 3.66 | 3.76 | 6,298,000 | 3.76 | | Mar 6, 2013 | 3.51 | 3.73 | 3.46 | 3.70 | 9,713,400 | 3.70 | | Mar 5, 2013 | 3.60 | 3.67 | 3.48 | 3.48 | 6,529,900 | 3.48 | | Mar 4, 2013 | 3.60 | 3.62 | 3.51 | 3.54 | 7,103,900 | 3.54 | | Mar 1, 2013 | 3.71 | 3.74 | 3.60 | 3.61 | 6,961,200 | 3.61 | | Feb 28, 2013 | 3.82 | 3.84 | 3.70 | 3.75 | 6,551,100 | 3.75 | | Feb 27, 2013 | 3.77 | 3.84 | 3.72 | 3.77 | 4,463,000 | 3.77 | | Feb 26, 2013 | 3.85 | 3.85 | 3.63 | 3.70 | 8,140,700 | 3.70 | | Feb 25, 2013 | 3.99 | 3.99 | 3.75 | 3.75 | 6,793,400 | 3.75 | | Feb 22, 2013 | 3.95 | 3.97 | 3.84 | 3.94 | 5,591,900 | 3.94 | | Feb 21, 2013 | 4.00 | 4.03 | 3.83 | 3.88 | 8,923,800 | 3.88 | | Feb 20, 2013 | 4.21 | 4.21 | 3.99 | 3.99 | 9,415,300 | 3.99 | | Feb 19, 2013 | 4.34 | 4.40 | 4.16 | 4.21 | 5,460,800 | 4.21 | | Feb 15, 2013 | 4.39 | 4.43 | 4.29 | 4.33 | 5,304,400 | 4.33 | | Feb 14, 2013 | 4.18 | 4.41 | 4.15 | 4.38 | 8,128,600 | 4.38 | | Feb 13, 2013 | 4.24 | 4.27 | 4.14 | 4.19 | 3,530,400 | 4.19 | |
* Close price adjusted for dividends and splits. |
|
0.06(1.82%) May 17, 4:00PM EDT|After Hours
:
3.31 
Download to Spreadsheet