| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 17, 2013 | 3.67 | 3.69 | 3.61 | 3.66 | 79,800 | 3.66 | | Jun 14, 2013 | 3.67 | 3.71 | 3.64 | 3.67 | 56,500 | 3.67 | | Jun 13, 2013 | 3.62 | 3.71 | 3.61 | 3.71 | 220,600 | 3.71 | | Jun 12, 2013 | 3.74 | 3.75 | 3.68 | 3.70 | 208,700 | 3.70 | | Jun 11, 2013 | 3.67 | 3.71 | 3.65 | 3.71 | 93,000 | 3.71 | | Jun 10, 2013 | 3.70 | 3.76 | 3.70 | 3.72 | 87,100 | 3.72 | | Jun 7, 2013 | 3.73 | 3.77 | 3.67 | 3.77 | 134,000 | 3.77 | | Jun 6, 2013 | 3.84 | 3.90 | 3.82 | 3.90 | 81,300 | 3.90 | | Jun 5, 2013 | 3.98 | 3.99 | 3.89 | 3.89 | 159,100 | 3.89 | | Jun 4, 2013 | 4.02 | 4.04 | 3.95 | 4.01 | 160,200 | 4.01 | | Jun 3, 2013 | 3.93 | 3.99 | 3.91 | 3.99 | 88,700 | 3.99 | | May 31, 2013 | 3.91 | 3.95 | 3.87 | 3.87 | 147,200 | 3.87 | | May 30, 2013 | 3.98 | 4.04 | 3.96 | 4.02 | 61,300 | 4.02 | | May 29, 2013 | 4.00 | 4.05 | 4.00 | 4.01 | 137,000 | 4.01 | | May 28, 2013 | 3.96 | 3.96 | 3.89 | 3.91 | 106,900 | 3.91 | | May 24, 2013 | 3.96 | 3.97 | 3.94 | 3.97 | 117,800 | 3.97 | | May 23, 2013 | 3.97 | 4.01 | 3.94 | 4.01 | 183,300 | 4.01 | | May 22, 2013 | 4.07 | 4.15 | 4.00 | 4.03 | 141,900 | 4.03 | | May 21, 2013 | 4.09 | 4.15 | 4.01 | 4.11 | 252,200 | 4.11 | | May 20, 2013 | 4.07 | 4.14 | 4.07 | 4.14 | 109,600 | 4.14 | | May 17, 2013 | 4.04 | 4.08 | 4.03 | 4.07 | 102,500 | 4.07 | | May 16, 2013 | 4.03 | 4.04 | 3.96 | 3.96 | 164,900 | 3.96 | | May 15, 2013 | 4.14 | 4.14 | 4.06 | 4.08 | 163,300 | 4.08 | | May 14, 2013 | 4.27 | 4.27 | 4.20 | 4.20 | 122,500 | 4.20 | | May 13, 2013 | 4.21 | 4.24 | 4.17 | 4.19 | 150,400 | 4.19 | | May 10, 2013 | 4.35 | 4.36 | 4.30 | 4.35 | 176,200 | 4.35 | | May 9, 2013 | 4.37 | 4.41 | 4.30 | 4.33 | 154,800 | 4.33 | | May 8, 2013 | 4.27 | 4.33 | 4.25 | 4.33 | 335,400 | 4.33 | | May 7, 2013 | 4.08 | 4.12 | 4.08 | 4.10 | 341,500 | 4.10 | | May 6, 2013 | 3.93 | 4.01 | 3.93 | 4.00 | 354,400 | 4.00 | | May 3, 2013 | 3.80 | 3.87 | 3.78 | 3.86 | 193,000 | 3.86 | | May 2, 2013 | 3.72 | 3.77 | 3.69 | 3.77 | 190,700 | 3.77 | | May 1, 2013 | 3.85 | 3.87 | 3.78 | 3.84 | 354,600 | 3.84 | | Apr 30, 2013 | 3.98 | 4.00 | 3.95 | 4.00 | 150,300 | 4.00 | | Apr 29, 2013 | 4.05 | 4.05 | 4.00 | 4.04 | 114,100 | 4.04 | | Apr 26, 2013 | 4.07 | 4.08 | 4.00 | 4.04 | 170,900 | 4.04 | | Apr 25, 2013 | 4.15 | 4.16 | 4.09 | 4.12 | 190,900 | 4.12 | | Apr 24, 2013 | 4.09 | 4.10 | 4.03 | 4.09 | 217,800 | 4.09 | | Apr 23, 2013 | 4.03 | 4.05 | 3.99 | 4.04 | 129,900 | 4.04 | | Apr 22, 2013 | 4.09 | 4.09 | 4.02 | 4.06 | 187,600 | 4.06 | | Apr 19, 2013 | 3.90 | 3.91 | 3.87 | 3.91 | 153,100 | 3.91 | | Apr 18, 2013 | 3.88 | 3.89 | 3.82 | 3.88 | 311,500 | 3.88 | | Apr 17, 2013 | 3.95 | 3.96 | 3.88 | 3.90 | 186,900 | 3.90 | | Apr 16, 2013 | 3.94 | 4.00 | 3.93 | 4.00 | 136,500 | 4.00 | | Apr 15, 2013 | 3.94 | 3.94 | 3.83 | 3.84 | 440,300 | 3.84 | | Apr 12, 2013 | 4.29 | 4.30 | 4.25 | 4.29 | 358,200 | 4.29 | | Apr 11, 2013 | 4.30 | 4.36 | 4.30 | 4.36 | 238,700 | 4.36 | | Apr 10, 2013 | 4.32 | 4.39 | 4.29 | 4.39 | 422,400 | 4.39 | | Apr 9, 2013 | 4.32 | 4.38 | 4.31 | 4.37 | 484,800 | 4.37 | | Apr 8, 2013 | 4.17 | 4.18 | 4.13 | 4.17 | 154,200 | 4.17 | | Apr 5, 2013 | 4.13 | 4.19 | 4.10 | 4.18 | 223,600 | 4.18 | | Apr 4, 2013 | 4.23 | 4.26 | 4.20 | 4.26 | 208,300 | 4.26 | | Apr 3, 2013 | 4.36 | 4.37 | 4.22 | 4.24 | 505,800 | 4.24 | | Apr 2, 2013 | 4.50 | 4.52 | 4.45 | 4.47 | 430,500 | 4.47 | | Apr 1, 2013 | 4.59 | 4.61 | 4.54 | 4.59 | 602,600 | 4.59 | | Mar 28, 2013 | 4.58 | 4.61 | 4.56 | 4.61 | 146,700 | 4.61 | | Mar 27, 2013 | 4.53 | 4.58 | 4.51 | 4.58 | 277,100 | 4.58 | | Mar 26, 2013 | 4.60 | 4.61 | 4.57 | 4.58 | 235,600 | 4.58 | | Mar 25, 2013 | 4.68 | 4.73 | 4.60 | 4.68 | 700,200 | 4.68 | | Mar 22, 2013 | 4.82 | 4.84 | 4.79 | 4.82 | 124,600 | 4.82 | | Mar 21, 2013 | 4.85 | 4.88 | 4.82 | 4.85 | 421,600 | 4.85 | | Mar 20, 2013 | 4.80 | 4.88 | 4.80 | 4.88 | 808,500 | 4.88 | | Mar 19, 2013 | 4.69 | 4.72 | 4.63 | 4.69 | 613,100 | 4.69 | | Mar 18, 2013 | 4.60 | 4.68 | 4.60 | 4.65 | 616,300 | 4.65 | | Mar 15, 2013 | 4.67 | 4.68 | 4.63 | 4.68 | 203,900 | 4.68 | | Mar 14, 2013 | 4.61 | 4.67 | 4.61 | 4.67 | 341,100 | 4.67 | |
* Close price adjusted for dividends and splits. |
|
0.73%
Download to Spreadsheet