| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 4.96 | 5.06 | 4.96 | 4.99 | 141,700 | 4.99 | | May 16, 2013 | 4.72 | 5.05 | 4.72 | 4.91 | 91,600 | 4.91 | | May 15, 2013 | 4.60 | 4.74 | 4.57 | 4.72 | 72,100 | 4.72 | | May 14, 2013 | 4.65 | 4.69 | 4.59 | 4.62 | 87,700 | 4.62 | | May 13, 2013 | 4.74 | 4.75 | 4.65 | 4.67 | 27,800 | 4.67 | | May 10, 2013 | 4.79 | 4.79 | 4.65 | 4.72 | 62,000 | 4.72 | | May 9, 2013 | 4.80 | 4.83 | 4.75 | 4.75 | 25,600 | 4.75 | | May 8, 2013 | 4.82 | 4.91 | 4.82 | 4.82 | 46,200 | 4.82 | | May 7, 2013 | 4.85 | 4.90 | 4.75 | 4.80 | 29,600 | 4.80 | | May 6, 2013 | 4.86 | 4.88 | 4.80 | 4.82 | 32,700 | 4.82 | | May 3, 2013 | 4.74 | 5.00 | 4.74 | 4.82 | 73,300 | 4.82 | | May 2, 2013 | 4.66 | 4.74 | 4.60 | 4.68 | 65,500 | 4.68 | | May 1, 2013 | 4.85 | 4.86 | 4.63 | 4.65 | 113,700 | 4.65 | | Apr 30, 2013 | 4.90 | 4.90 | 4.81 | 4.83 | 79,600 | 4.83 | | Apr 29, 2013 | 4.89 | 5.06 | 4.83 | 4.87 | 63,400 | 4.87 | | Apr 26, 2013 | 4.88 | 4.99 | 4.85 | 4.86 | 74,400 | 4.86 | | Apr 25, 2013 | 5.04 | 5.04 | 4.90 | 4.93 | 76,700 | 4.93 | | Apr 24, 2013 | 5.13 | 5.30 | 5.02 | 5.06 | 36,600 | 5.06 | | Apr 23, 2013 | 5.02 | 5.13 | 4.96 | 5.12 | 35,700 | 5.12 | | Apr 22, 2013 | 5.11 | 5.11 | 4.93 | 4.99 | 51,200 | 4.99 | | Apr 19, 2013 | 4.91 | 5.04 | 4.91 | 5.01 | 28,500 | 5.01 | | Apr 18, 2013 | 4.99 | 5.02 | 4.90 | 4.90 | 28,300 | 4.90 | | Apr 17, 2013 | 5.11 | 5.32 | 4.92 | 4.95 | 71,400 | 4.95 | | Apr 16, 2013 | 5.03 | 5.10 | 4.96 | 5.08 | 50,600 | 5.08 | | Apr 15, 2013 | 5.06 | 5.14 | 4.95 | 4.96 | 50,400 | 4.96 | | Apr 12, 2013 | 5.03 | 5.14 | 4.94 | 4.99 | 82,200 | 4.99 | | Apr 11, 2013 | 5.07 | 5.12 | 5.00 | 5.02 | 64,400 | 5.02 | | Apr 10, 2013 | 5.15 | 5.15 | 5.03 | 5.05 | 79,000 | 5.05 | | Apr 9, 2013 | 5.24 | 5.30 | 5.12 | 5.13 | 42,700 | 5.13 | | Apr 8, 2013 | 5.24 | 5.28 | 5.20 | 5.21 | 54,800 | 5.21 | | Apr 5, 2013 | 5.23 | 5.40 | 5.16 | 5.19 | 52,100 | 5.19 | | Apr 4, 2013 | 4.96 | 5.29 | 4.96 | 5.26 | 103,000 | 5.26 | | Apr 3, 2013 | 5.25 | 5.47 | 4.85 | 4.92 | 506,500 | 4.92 | | Apr 2, 2013 | 4.59 | 4.89 | 4.55 | 4.79 | 46,900 | 4.79 | | Apr 1, 2013 | 4.63 | 4.63 | 4.50 | 4.57 | 44,100 | 4.57 | | Mar 28, 2013 | 4.76 | 4.76 | 4.58 | 4.63 | 67,800 | 4.63 | | Mar 27, 2013 | 4.76 | 4.81 | 4.69 | 4.77 | 52,100 | 4.77 | | Mar 26, 2013 | 4.84 | 4.84 | 4.75 | 4.80 | 24,400 | 4.80 | | Mar 25, 2013 | 4.78 | 4.82 | 4.73 | 4.80 | 21,800 | 4.80 | | Mar 22, 2013 | 4.76 | 4.83 | 4.71 | 4.75 | 30,100 | 4.75 | | Mar 21, 2013 | 4.78 | 4.84 | 4.74 | 4.75 | 10,700 | 4.75 | | Mar 20, 2013 | 4.73 | 4.88 | 4.73 | 4.83 | 17,300 | 4.83 | | Mar 19, 2013 | 4.77 | 4.84 | 4.69 | 4.73 | 36,800 | 4.73 | | Mar 18, 2013 | 4.86 | 4.90 | 4.75 | 4.75 | 22,700 | 4.75 | | Mar 15, 2013 | 4.94 | 4.94 | 4.86 | 4.86 | 41,700 | 4.86 | | Mar 14, 2013 | 4.83 | 4.94 | 4.81 | 4.93 | 31,700 | 4.93 | | Mar 13, 2013 | 4.89 | 4.94 | 4.81 | 4.81 | 34,600 | 4.81 | | Mar 12, 2013 | 4.93 | 4.95 | 4.86 | 4.86 | 13,400 | 4.86 | | Mar 11, 2013 | 4.87 | 4.91 | 4.80 | 4.91 | 40,900 | 4.91 | | Mar 8, 2013 | 4.91 | 4.99 | 4.73 | 4.90 | 40,600 | 4.90 | | Mar 7, 2013 | 4.74 | 4.90 | 4.69 | 4.86 | 33,800 | 4.86 | | Mar 6, 2013 | 4.92 | 4.92 | 4.72 | 4.77 | 64,900 | 4.77 | | Mar 5, 2013 | 4.85 | 4.96 | 4.82 | 4.93 | 31,800 | 4.93 | | Mar 4, 2013 | 4.98 | 5.00 | 4.83 | 4.86 | 34,600 | 4.86 | | Mar 1, 2013 | 4.91 | 5.03 | 4.87 | 5.02 | 27,000 | 5.02 | | Feb 28, 2013 | 4.97 | 5.13 | 4.95 | 5.00 | 12,600 | 5.00 | | Feb 27, 2013 | 5.10 | 5.25 | 5.10 | 5.21 | 44,000 | 5.21 | | Feb 26, 2013 | 5.05 | 5.17 | 4.89 | 5.11 | 39,100 | 5.11 | | Feb 25, 2013 | 5.21 | 5.21 | 5.02 | 5.05 | 43,700 | 5.05 | | Feb 22, 2013 | 5.18 | 5.22 | 5.15 | 5.20 | 35,100 | 5.20 | | Feb 21, 2013 | 5.03 | 5.22 | 4.95 | 5.16 | 38,200 | 5.16 | | Feb 20, 2013 | 5.01 | 5.11 | 4.98 | 5.00 | 38,700 | 5.00 | | Feb 19, 2013 | 4.95 | 5.15 | 4.95 | 5.06 | 40,300 | 5.06 | | Feb 15, 2013 | 4.85 | 5.06 | 4.83 | 4.97 | 44,500 | 4.97 | | Feb 14, 2013 | 5.07 | 5.07 | 4.69 | 4.83 | 64,000 | 4.83 | | Feb 13, 2013 | 5.92 | 5.92 | 5.03 | 5.11 | 53,700 | 5.11 | |
* Close price adjusted for dividends and splits. |
|
0.80%
Download to Spreadsheet