| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 4.05 | 4.12 | 4.00 | 4.11 | 664,500 | 4.11 | | May 23, 2013 | 3.90 | 4.06 | 3.87 | 4.05 | 1,095,900 | 4.05 | | May 22, 2013 | 4.06 | 4.14 | 3.94 | 3.96 | 1,462,400 | 3.96 | | May 21, 2013 | 4.11 | 4.13 | 4.02 | 4.06 | 827,900 | 4.06 | | May 20, 2013 | 4.08 | 4.16 | 4.05 | 4.09 | 1,295,800 | 4.09 | | May 17, 2013 | 4.00 | 4.07 | 3.99 | 4.06 | 1,303,600 | 4.06 | | May 16, 2013 | 4.01 | 4.03 | 3.92 | 3.98 | 1,221,100 | 3.98 | | May 15, 2013 | 4.00 | 4.00 | 3.93 | 4.00 | 1,705,700 | 4.00 | | May 14, 2013 | 3.80 | 3.91 | 3.78 | 3.90 | 971,600 | 3.90 | | May 13, 2013 | 3.77 | 3.87 | 3.73 | 3.78 | 606,200 | 3.78 | | May 10, 2013 | 3.65 | 3.80 | 3.65 | 3.78 | 632,500 | 3.78 | | May 9, 2013 | 3.71 | 3.73 | 3.67 | 3.67 | 749,900 | 3.67 | | May 8, 2013 | 3.78 | 3.80 | 3.68 | 3.74 | 1,296,900 | 3.74 | | May 7, 2013 | 3.95 | 3.98 | 3.82 | 3.86 | 779,500 | 3.86 | | May 6, 2013 | 4.00 | 4.10 | 3.92 | 3.93 | 1,078,400 | 3.93 | | May 3, 2013 | 3.80 | 3.97 | 3.76 | 3.96 | 1,593,800 | 3.96 | | May 2, 2013 | 3.65 | 3.82 | 3.65 | 3.76 | 796,900 | 3.76 | | May 1, 2013 | 3.80 | 3.81 | 3.65 | 3.65 | 1,094,900 | 3.65 | | Apr 30, 2013 | 3.82 | 3.86 | 3.73 | 3.79 | 895,800 | 3.79 | | Apr 29, 2013 | 3.90 | 3.93 | 3.81 | 3.82 | 780,500 | 3.82 | | Apr 26, 2013 | 3.82 | 3.95 | 3.77 | 3.88 | 1,452,600 | 3.88 | | Apr 25, 2013 | 3.57 | 3.80 | 3.55 | 3.79 | 1,661,800 | 3.79 | | Apr 24, 2013 | 3.51 | 3.59 | 3.50 | 3.55 | 680,600 | 3.55 | | Apr 23, 2013 | 3.54 | 3.56 | 3.49 | 3.51 | 1,184,300 | 3.51 | | Apr 22, 2013 | 3.59 | 3.59 | 3.50 | 3.53 | 637,700 | 3.53 | | Apr 19, 2013 | 3.50 | 3.59 | 3.49 | 3.57 | 578,800 | 3.57 | | Apr 18, 2013 | 3.53 | 3.55 | 3.47 | 3.50 | 653,900 | 3.50 | | Apr 17, 2013 | 3.52 | 3.58 | 3.46 | 3.54 | 973,900 | 3.54 | | Apr 16, 2013 | 3.51 | 3.56 | 3.44 | 3.55 | 1,020,300 | 3.55 | | Apr 15, 2013 | 3.63 | 3.63 | 3.48 | 3.48 | 1,248,000 | 3.48 | | Apr 12, 2013 | 3.55 | 3.63 | 3.52 | 3.63 | 1,102,300 | 3.63 | | Apr 11, 2013 | 3.53 | 3.60 | 3.47 | 3.57 | 1,000,000 | 3.57 | | Apr 10, 2013 | 3.50 | 3.56 | 3.50 | 3.52 | 739,100 | 3.52 | | Apr 9, 2013 | 3.46 | 3.56 | 3.44 | 3.51 | 942,900 | 3.51 | | Apr 8, 2013 | 3.49 | 3.53 | 3.41 | 3.45 | 581,800 | 3.45 | | Apr 5, 2013 | 3.40 | 3.52 | 3.40 | 3.50 | 738,400 | 3.50 | | Apr 4, 2013 | 3.50 | 3.51 | 3.40 | 3.43 | 999,300 | 3.43 | | Apr 3, 2013 | 3.60 | 3.60 | 3.50 | 3.50 | 652,100 | 3.50 | | Apr 2, 2013 | 3.56 | 3.58 | 3.50 | 3.52 | 630,500 | 3.52 | | Apr 1, 2013 | 3.57 | 3.60 | 3.50 | 3.53 | 929,500 | 3.53 | | Mar 28, 2013 | 3.55 | 3.59 | 3.50 | 3.58 | 1,324,600 | 3.58 | | Mar 27, 2013 | 3.50 | 3.58 | 3.47 | 3.54 | 1,026,400 | 3.54 | | Mar 26, 2013 | 3.61 | 3.64 | 3.48 | 3.50 | 997,600 | 3.50 | | Mar 25, 2013 | 3.67 | 3.71 | 3.51 | 3.58 | 1,132,000 | 3.58 | | Mar 22, 2013 | 3.48 | 3.64 | 3.48 | 3.62 | 1,384,200 | 3.62 | | Mar 21, 2013 | 3.40 | 3.48 | 3.40 | 3.47 | 805,600 | 3.47 | | Mar 20, 2013 | 3.46 | 3.48 | 3.37 | 3.40 | 697,700 | 3.40 | | Mar 19, 2013 | 3.44 | 3.46 | 3.39 | 3.45 | 731,500 | 3.45 | | Mar 18, 2013 | 3.43 | 3.48 | 3.40 | 3.46 | 567,200 | 3.46 | | Mar 15, 2013 | 3.49 | 3.50 | 3.40 | 3.48 | 1,062,500 | 3.48 | | Mar 14, 2013 | 3.43 | 3.51 | 3.41 | 3.48 | 646,400 | 3.48 | | Mar 13, 2013 | 3.59 | 3.62 | 3.43 | 3.45 | 1,137,300 | 3.45 | | Mar 12, 2013 | 3.68 | 3.70 | 3.55 | 3.60 | 722,000 | 3.60 | | Mar 11, 2013 | 3.62 | 3.73 | 3.60 | 3.70 | 514,100 | 3.70 | | Mar 8, 2013 | 3.80 | 3.80 | 3.51 | 3.64 | 997,000 | 3.64 | | Mar 7, 2013 | 3.76 | 3.80 | 3.73 | 3.80 | 623,600 | 3.80 | | Mar 6, 2013 | 3.65 | 3.80 | 3.62 | 3.76 | 903,500 | 3.76 | | Mar 5, 2013 | 3.52 | 3.65 | 3.51 | 3.65 | 838,500 | 3.65 | | Mar 4, 2013 | 3.48 | 3.52 | 3.45 | 3.52 | 569,900 | 3.52 | | Mar 1, 2013 | 3.40 | 3.51 | 3.35 | 3.50 | 957,000 | 3.50 | | Feb 28, 2013 | 3.54 | 3.55 | 3.43 | 3.44 | 603,800 | 3.44 | | Feb 27, 2013 | 3.52 | 3.61 | 3.45 | 3.54 | 1,100,600 | 3.54 | | Feb 26, 2013 | 3.38 | 3.45 | 3.35 | 3.37 | 556,500 | 3.37 | | Feb 25, 2013 | 3.44 | 3.54 | 3.36 | 3.36 | 894,900 | 3.36 | | Feb 22, 2013 | 3.38 | 3.47 | 3.38 | 3.46 | 633,600 | 3.46 | | Feb 21, 2013 | 3.46 | 3.48 | 3.38 | 3.38 | 907,100 | 3.38 | |
* Close price adjusted for dividends and splits. |
|
0.06(1.48%) May 24, 4:00PM EDT|After Hours
:
4.11 
Download to Spreadsheet