| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 20, 2013 | 5.06 | 5.08 | 4.31 | 4.67 | 463,700 | 4.67 | | May 17, 2013 | 5.05 | 5.05 | 4.91 | 5.03 | 115,000 | 5.03 | | May 16, 2013 | 5.02 | 5.09 | 4.93 | 5.00 | 79,300 | 5.00 | | May 15, 2013 | 5.05 | 5.05 | 4.90 | 5.03 | 206,300 | 5.03 | | May 14, 2013 | 4.90 | 5.15 | 4.90 | 5.08 | 321,600 | 5.08 | | May 13, 2013 | 4.95 | 5.00 | 4.88 | 4.93 | 132,700 | 4.93 | | May 10, 2013 | 4.97 | 5.03 | 4.89 | 4.98 | 100,100 | 4.98 | | May 9, 2013 | 5.03 | 5.03 | 4.87 | 4.95 | 135,300 | 4.95 | | May 8, 2013 | 4.92 | 5.06 | 4.90 | 5.06 | 155,100 | 5.06 | | May 7, 2013 | 5.01 | 5.01 | 4.90 | 4.97 | 73,900 | 4.97 | | May 6, 2013 | 5.00 | 5.02 | 4.90 | 4.98 | 101,700 | 4.98 | | May 3, 2013 | 5.01 | 5.06 | 4.90 | 5.03 | 176,400 | 5.03 | | May 2, 2013 | 4.82 | 4.99 | 4.75 | 4.93 | 172,200 | 4.93 | | May 1, 2013 | 5.03 | 5.11 | 4.74 | 4.77 | 428,900 | 4.77 | | Apr 30, 2013 | 5.12 | 5.13 | 5.00 | 5.04 | 126,000 | 5.04 | | Apr 29, 2013 | 5.11 | 5.24 | 5.11 | 5.13 | 197,100 | 5.13 | | Apr 26, 2013 | 5.19 | 5.24 | 4.93 | 5.10 | 243,300 | 5.10 | | Apr 25, 2013 | 5.25 | 5.30 | 5.12 | 5.19 | 176,200 | 5.19 | | Apr 24, 2013 | 5.40 | 5.45 | 5.10 | 5.16 | 305,100 | 5.16 | | Apr 23, 2013 | 5.41 | 5.47 | 5.29 | 5.39 | 327,300 | 5.39 | | Apr 22, 2013 | 5.24 | 5.55 | 5.05 | 5.33 | 572,400 | 5.33 | | Apr 19, 2013 | 4.89 | 5.30 | 4.85 | 5.21 | 664,600 | 5.21 | | Apr 18, 2013 | 4.84 | 4.97 | 4.70 | 4.92 | 287,800 | 4.92 | | Apr 17, 2013 | 4.95 | 5.01 | 4.71 | 4.85 | 440,000 | 4.85 | | Apr 16, 2013 | 4.91 | 5.05 | 4.76 | 4.96 | 304,900 | 4.96 | | Apr 15, 2013 | 5.07 | 5.08 | 4.70 | 4.90 | 448,800 | 4.90 | | Apr 12, 2013 | 4.90 | 5.10 | 4.76 | 5.00 | 494,600 | 5.00 | | Apr 11, 2013 | 4.72 | 5.02 | 4.60 | 4.88 | 352,200 | 4.88 | | Apr 10, 2013 | 4.65 | 4.90 | 4.54 | 4.71 | 281,000 | 4.71 | | Apr 9, 2013 | 4.70 | 4.70 | 4.55 | 4.63 | 170,900 | 4.63 | | Apr 8, 2013 | 4.82 | 4.84 | 4.64 | 4.70 | 231,500 | 4.70 | | Apr 5, 2013 | 4.82 | 4.90 | 4.52 | 4.77 | 438,300 | 4.77 | | Apr 4, 2013 | 4.78 | 5.33 | 4.73 | 4.87 | 797,400 | 4.87 | | Apr 3, 2013 | 4.69 | 4.79 | 4.61 | 4.76 | 247,600 | 4.76 | | Apr 2, 2013 | 4.77 | 4.90 | 4.58 | 4.72 | 393,800 | 4.72 | | Apr 1, 2013 | 4.57 | 4.85 | 4.39 | 4.85 | 299,300 | 4.85 | | Mar 28, 2013 | 4.46 | 4.59 | 4.32 | 4.57 | 277,200 | 4.57 | | Mar 27, 2013 | 4.30 | 4.35 | 4.23 | 4.27 | 69,500 | 4.27 | | Mar 26, 2013 | 4.41 | 4.41 | 4.24 | 4.34 | 118,000 | 4.34 | | Mar 25, 2013 | 4.35 | 4.40 | 4.17 | 4.30 | 124,200 | 4.30 | | Mar 22, 2013 | 4.09 | 4.34 | 4.09 | 4.31 | 89,500 | 4.31 | | Mar 21, 2013 | 4.07 | 4.10 | 3.95 | 4.09 | 112,400 | 4.09 | | Mar 20, 2013 | 4.24 | 4.31 | 4.06 | 4.08 | 98,300 | 4.08 | | Mar 19, 2013 | 4.43 | 4.43 | 4.23 | 4.25 | 150,200 | 4.25 | | Mar 18, 2013 | 4.47 | 4.47 | 4.25 | 4.40 | 163,300 | 4.40 | | Mar 15, 2013 | 4.26 | 4.47 | 4.25 | 4.47 | 226,500 | 4.47 | | Mar 14, 2013 | 4.24 | 4.26 | 4.18 | 4.25 | 46,700 | 4.25 | | Mar 13, 2013 | 4.18 | 4.30 | 4.10 | 4.26 | 96,700 | 4.26 | | Mar 12, 2013 | 4.38 | 4.44 | 4.14 | 4.17 | 278,800 | 4.17 | | Mar 11, 2013 | 4.20 | 4.35 | 4.10 | 4.33 | 596,600 | 4.33 | | Mar 8, 2013 | 4.00 | 4.02 | 3.81 | 3.99 | 124,700 | 3.99 | | Mar 7, 2013 | 3.82 | 4.00 | 3.82 | 3.95 | 138,300 | 3.95 | | Mar 6, 2013 | 3.83 | 3.89 | 3.79 | 3.87 | 56,400 | 3.87 | | Mar 5, 2013 | 3.85 | 3.92 | 3.75 | 3.86 | 81,300 | 3.86 | | Mar 4, 2013 | 3.83 | 3.85 | 3.78 | 3.85 | 41,900 | 3.85 | | Mar 1, 2013 | 3.87 | 3.95 | 3.78 | 3.82 | 54,200 | 3.82 | | Feb 28, 2013 | 3.90 | 3.96 | 3.78 | 3.88 | 67,100 | 3.88 | | Feb 27, 2013 | 3.91 | 4.02 | 3.80 | 3.92 | 271,600 | 3.92 | | Feb 26, 2013 | 3.63 | 3.84 | 3.60 | 3.79 | 119,300 | 3.79 | | Feb 25, 2013 | 3.82 | 3.85 | 3.61 | 3.65 | 256,600 | 3.65 | | Feb 22, 2013 | 3.88 | 3.88 | 3.77 | 3.84 | 77,200 | 3.84 | | Feb 21, 2013 | 3.87 | 3.91 | 3.80 | 3.84 | 77,600 | 3.84 | | Feb 20, 2013 | 3.89 | 3.97 | 3.82 | 3.88 | 96,100 | 3.88 | | Feb 19, 2013 | 3.96 | 4.05 | 3.89 | 3.90 | 209,200 | 3.90 | | Feb 15, 2013 | 3.91 | 4.01 | 3.85 | 3.96 | 138,900 | 3.96 | | Feb 14, 2013 | 3.84 | 3.98 | 3.80 | 3.90 | 101,300 | 3.90 | |
* Close price adjusted for dividends and splits. |
|
0.12%
Download to Spreadsheet