| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 3.80 | 3.88 | 3.79 | 3.88 | 40,100 | 3.88 | | May 16, 2013 | 3.85 | 3.85 | 3.68 | 3.75 | 97,000 | 3.75 | | May 15, 2013 | 3.87 | 3.90 | 3.81 | 3.87 | 69,500 | 3.87 | | May 14, 2013 | 3.92 | 3.92 | 3.83 | 3.91 | 46,500 | 3.91 | | May 13, 2013 | 4.02 | 4.03 | 3.80 | 3.92 | 90,200 | 3.92 | | May 10, 2013 | 4.14 | 4.15 | 4.04 | 4.05 | 63,700 | 4.05 | | May 9, 2013 | 4.16 | 4.22 | 4.09 | 4.14 | 72,400 | 4.14 | | May 8, 2013 | 4.18 | 4.18 | 4.07 | 4.12 | 89,300 | 4.12 | | May 7, 2013 | 4.15 | 4.18 | 4.05 | 4.13 | 100,400 | 4.13 | | May 6, 2013 | 4.08 | 4.23 | 4.04 | 4.13 | 272,800 | 4.13 | | May 3, 2013 | 3.82 | 4.05 | 3.76 | 4.01 | 122,600 | 4.01 | | May 2, 2013 | 3.86 | 3.88 | 3.72 | 3.79 | 44,400 | 3.79 | | May 1, 2013 | 3.90 | 3.93 | 3.83 | 3.88 | 31,500 | 3.88 | | Apr 30, 2013 | 3.91 | 3.97 | 3.79 | 3.94 | 109,800 | 3.94 | | Apr 29, 2013 | 3.94 | 4.05 | 3.81 | 3.98 | 178,800 | 3.98 | | Apr 26, 2013 | 3.93 | 4.00 | 3.88 | 3.93 | 118,500 | 3.93 | | Apr 25, 2013 | 3.80 | 3.95 | 3.74 | 3.89 | 193,700 | 3.89 | | Apr 24, 2013 | 3.68 | 3.78 | 3.60 | 3.74 | 58,900 | 3.74 | | Apr 23, 2013 | 3.63 | 3.70 | 3.63 | 3.65 | 54,000 | 3.65 | | Apr 22, 2013 | 3.59 | 3.67 | 3.42 | 3.61 | 77,900 | 3.61 | | Apr 19, 2013 | 3.49 | 3.57 | 3.46 | 3.54 | 29,300 | 3.54 | | Apr 18, 2013 | 3.51 | 3.68 | 3.49 | 3.55 | 91,400 | 3.55 | | Apr 17, 2013 | 3.29 | 3.53 | 3.29 | 3.51 | 103,900 | 3.51 | | Apr 16, 2013 | 3.37 | 3.42 | 3.29 | 3.34 | 38,100 | 3.34 | | Apr 15, 2013 | 3.42 | 3.44 | 3.29 | 3.34 | 50,300 | 3.34 | | Apr 12, 2013 | 3.40 | 3.47 | 3.34 | 3.45 | 69,300 | 3.45 | | Apr 11, 2013 | 3.25 | 3.42 | 3.10 | 3.40 | 164,500 | 3.40 | | Apr 10, 2013 | 3.33 | 3.35 | 3.24 | 3.25 | 127,500 | 3.25 | | Apr 9, 2013 | 3.39 | 3.44 | 3.30 | 3.37 | 71,800 | 3.37 | | Apr 8, 2013 | 3.27 | 3.43 | 3.23 | 3.37 | 113,900 | 3.37 | | Apr 5, 2013 | 3.29 | 3.32 | 3.19 | 3.31 | 61,900 | 3.31 | | Apr 4, 2013 | 3.25 | 3.44 | 3.18 | 3.35 | 151,200 | 3.35 | | Apr 3, 2013 | 3.63 | 3.63 | 3.02 | 3.25 | 488,900 | 3.25 | | Apr 2, 2013 | 3.76 | 3.81 | 3.60 | 3.66 | 89,000 | 3.66 | | Apr 1, 2013 | 3.82 | 3.84 | 3.72 | 3.77 | 49,600 | 3.77 | | Mar 28, 2013 | 3.78 | 3.84 | 3.72 | 3.80 | 129,500 | 3.80 | | Mar 27, 2013 | 3.85 | 3.87 | 3.80 | 3.80 | 67,100 | 3.80 | | Mar 26, 2013 | 3.89 | 3.94 | 3.83 | 3.88 | 121,000 | 3.88 | | Mar 25, 2013 | 3.94 | 3.94 | 3.85 | 3.87 | 68,700 | 3.87 | | Mar 22, 2013 | 3.88 | 3.97 | 3.86 | 3.90 | 77,900 | 3.90 | | Mar 21, 2013 | 3.92 | 4.04 | 3.85 | 3.85 | 72,600 | 3.85 | | Mar 20, 2013 | 4.05 | 4.05 | 3.94 | 3.97 | 117,100 | 3.97 | | Mar 19, 2013 | 3.99 | 3.99 | 3.80 | 3.97 | 131,300 | 3.97 | | Mar 18, 2013 | 3.96 | 4.00 | 3.87 | 3.94 | 120,200 | 3.94 | | Mar 15, 2013 | 4.09 | 4.14 | 3.93 | 3.99 | 277,000 | 3.99 | | Mar 14, 2013 | 4.02 | 4.19 | 4.00 | 4.08 | 312,100 | 4.08 | | Mar 13, 2013 | 3.99 | 4.01 | 3.89 | 4.01 | 176,600 | 4.01 | | Mar 12, 2013 | 4.01 | 4.05 | 3.90 | 3.99 | 59,000 | 3.99 | | Mar 11, 2013 | 4.00 | 4.04 | 3.90 | 3.97 | 48,300 | 3.97 | | Mar 8, 2013 | 4.06 | 4.06 | 3.91 | 4.00 | 102,600 | 4.00 | | Mar 7, 2013 | 4.00 | 4.06 | 3.93 | 4.03 | 130,700 | 4.03 | | Mar 6, 2013 | 3.97 | 4.06 | 3.87 | 3.95 | 146,300 | 3.95 | | Mar 5, 2013 | 3.90 | 4.12 | 3.89 | 3.91 | 101,400 | 3.91 | | Mar 4, 2013 | 4.02 | 4.02 | 3.85 | 3.90 | 149,900 | 3.90 | | Mar 1, 2013 | 4.07 | 4.14 | 3.95 | 4.00 | 83,000 | 4.00 | | Feb 28, 2013 | 4.03 | 4.30 | 4.03 | 4.09 | 208,500 | 4.09 | | Feb 27, 2013 | 4.08 | 4.19 | 4.03 | 4.03 | 189,900 | 4.03 | | Feb 26, 2013 | 3.79 | 4.10 | 3.66 | 4.03 | 318,000 | 4.03 | | Feb 25, 2013 | 4.11 | 4.15 | 3.76 | 3.78 | 289,300 | 3.78 | | Feb 22, 2013 | 4.10 | 4.21 | 4.05 | 4.13 | 158,500 | 4.13 | | Feb 21, 2013 | 4.38 | 4.43 | 4.02 | 4.05 | 194,900 | 4.05 | | Feb 20, 2013 | 4.45 | 4.50 | 4.37 | 4.41 | 177,300 | 4.41 | | Feb 19, 2013 | 4.28 | 4.42 | 4.26 | 4.34 | 198,000 | 4.34 | | Feb 15, 2013 | 4.46 | 4.46 | 4.27 | 4.30 | 136,700 | 4.30 | | Feb 14, 2013 | 4.46 | 4.48 | 4.35 | 4.45 | 98,600 | 4.45 | | Feb 13, 2013 | 4.49 | 4.57 | 4.44 | 4.48 | 134,200 | 4.48 | |
* Close price adjusted for dividends and splits. |
|
0.13(3.47%) May 17, 3:59PM EDT
Download to Spreadsheet