| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 3.98 | 4.05 | 3.83 | 3.97 | 274,500 | 3.97 | | May 16, 2013 | 3.80 | 4.01 | 3.64 | 3.90 | 269,100 | 3.90 | | May 15, 2013 | 3.88 | 3.88 | 3.70 | 3.81 | 208,000 | 3.81 | | May 14, 2013 | 3.81 | 3.90 | 3.78 | 3.86 | 249,200 | 3.86 | | May 13, 2013 | 3.75 | 3.80 | 3.67 | 3.73 | 323,700 | 3.73 | | May 10, 2013 | 3.58 | 3.86 | 3.57 | 3.78 | 498,900 | 3.78 | | May 9, 2013 | 3.68 | 3.98 | 3.68 | 3.74 | 785,100 | 3.74 | | May 8, 2013 | 3.50 | 3.80 | 3.47 | 3.76 | 1,507,600 | 3.76 | | May 7, 2013 | 3.55 | 3.56 | 3.44 | 3.47 | 558,100 | 3.47 | | May 6, 2013 | 3.61 | 3.63 | 3.42 | 3.62 | 667,900 | 3.62 | | May 3, 2013 | 4.12 | 4.18 | 3.39 | 3.76 | 3,326,100 | 3.76 | | May 2, 2013 | 4.23 | 4.24 | 3.70 | 4.15 | 1,844,000 | 4.15 | | May 1, 2013 | 4.21 | 4.32 | 4.19 | 4.32 | 960,500 | 4.32 | | Apr 30, 2013 | 4.13 | 4.32 | 4.13 | 4.32 | 743,700 | 4.32 | | Apr 29, 2013 | 4.17 | 4.22 | 4.16 | 4.17 | 498,100 | 4.17 | | Apr 26, 2013 | 4.14 | 4.23 | 4.11 | 4.17 | 577,100 | 4.17 | | Apr 25, 2013 | 4.18 | 4.26 | 4.17 | 4.17 | 838,800 | 4.17 | | Apr 24, 2013 | 4.03 | 4.22 | 4.03 | 4.18 | 834,400 | 4.18 | | Apr 23, 2013 | 4.01 | 4.07 | 4.00 | 4.01 | 396,800 | 4.01 | | Apr 22, 2013 | 4.06 | 4.09 | 4.00 | 4.02 | 949,700 | 4.02 | | Apr 19, 2013 | 4.01 | 4.15 | 3.99 | 3.99 | 612,700 | 3.99 | | Apr 18, 2013 | 4.00 | 4.05 | 3.97 | 3.98 | 798,500 | 3.98 | | Apr 17, 2013 | 3.98 | 4.13 | 3.98 | 4.01 | 1,993,000 | 4.01 | | Apr 16, 2013 | 4.11 | 4.16 | 4.08 | 4.14 | 1,352,300 | 4.14 | | Apr 15, 2013 | 4.22 | 4.27 | 4.04 | 4.05 | 2,191,200 | 4.05 | | Apr 12, 2013 | 4.35 | 4.36 | 4.26 | 4.26 | 1,070,800 | 4.26 | | Apr 11, 2013 | 4.34 | 4.44 | 4.34 | 4.44 | 456,600 | 4.44 | | Apr 10, 2013 | 4.34 | 4.40 | 4.33 | 4.33 | 358,900 | 4.33 | | Apr 9, 2013 | 4.26 | 4.42 | 4.26 | 4.35 | 584,000 | 4.35 | | Apr 8, 2013 | 4.27 | 4.31 | 4.25 | 4.31 | 256,600 | 4.31 | | Apr 5, 2013 | 4.32 | 4.37 | 4.26 | 4.31 | 433,800 | 4.31 | | Apr 4, 2013 | 4.19 | 4.36 | 4.19 | 4.28 | 784,200 | 4.28 | | Apr 3, 2013 | 4.23 | 4.35 | 4.21 | 4.21 | 883,000 | 4.21 | | Apr 2, 2013 | 4.28 | 4.36 | 4.24 | 4.24 | 440,900 | 4.24 | | Apr 1, 2013 | 4.34 | 4.40 | 4.30 | 4.31 | 498,500 | 4.31 | | Mar 28, 2013 | 4.39 | 4.41 | 4.34 | 4.41 | 241,500 | 4.41 | | Mar 27, 2013 | 4.33 | 4.44 | 4.33 | 4.44 | 703,300 | 4.44 | | Mar 26, 2013 | 4.31 | 4.38 | 4.30 | 4.38 | 591,200 | 4.38 | | Mar 25, 2013 | 4.35 | 4.41 | 4.33 | 4.36 | 411,900 | 4.36 | | Mar 22, 2013 | 4.37 | 4.44 | 4.36 | 4.37 | 232,200 | 4.37 | | Mar 21, 2013 | 4.30 | 4.44 | 4.30 | 4.44 | 398,000 | 4.44 | | Mar 20, 2013 | 4.36 | 4.46 | 4.29 | 4.32 | 739,900 | 4.32 | | Mar 19, 2013 | 4.31 | 4.37 | 4.26 | 4.30 | 1,057,400 | 4.30 | | Mar 18, 2013 | 4.34 | 4.43 | 4.33 | 4.39 | 489,300 | 4.39 | | Mar 15, 2013 | 4.27 | 4.44 | 4.19 | 4.44 | 3,243,500 | 4.44 | | Mar 14, 2013 | 4.33 | 4.34 | 4.25 | 4.33 | 468,000 | 4.33 | | Mar 13, 2013 | 4.45 | 4.45 | 4.27 | 4.27 | 752,400 | 4.27 | | Mar 12, 2013 | 4.42 | 4.44 | 4.38 | 4.41 | 883,800 | 4.41 | | Mar 11, 2013 | 4.39 | 4.43 | 4.37 | 4.41 | 1,592,300 | 4.41 | | Mar 8, 2013 | 4.34 | 4.41 | 4.28 | 4.41 | 1,442,100 | 4.41 | | Mar 7, 2013 | 4.26 | 4.39 | 4.19 | 4.39 | 984,200 | 4.39 | | Mar 6, 2013 | 4.26 | 4.26 | 4.14 | 4.17 | 990,900 | 4.17 | | Mar 5, 2013 | 4.34 | 4.40 | 4.14 | 4.20 | 1,543,000 | 4.20 | | Mar 4, 2013 | 4.40 | 4.48 | 4.33 | 4.43 | 2,279,400 | 4.43 | | Mar 1, 2013 | 4.28 | 4.36 | 4.20 | 4.22 | 389,000 | 4.22 | | Feb 28, 2013 | 4.41 | 4.41 | 4.26 | 4.26 | 261,900 | 4.26 | | Feb 27, 2013 | 4.30 | 4.41 | 4.26 | 4.41 | 597,900 | 4.41 | | Feb 26, 2013 | 4.40 | 4.51 | 4.26 | 4.35 | 743,400 | 4.35 | | Feb 25, 2013 | 4.27 | 4.42 | 4.27 | 4.33 | 797,700 | 4.33 | | Feb 22, 2013 | 4.14 | 4.38 | 4.07 | 4.22 | 2,096,200 | 4.22 | | Feb 21, 2013 | 4.18 | 4.35 | 4.14 | 4.15 | 1,442,400 | 4.15 | | Feb 20, 2013 | 4.32 | 4.33 | 4.10 | 4.10 | 995,600 | 4.10 | | Feb 19, 2013 | 4.16 | 4.36 | 4.15 | 4.36 | 741,400 | 4.36 | | Feb 15, 2013 | 4.46 | 4.46 | 4.29 | 4.29 | 1,303,600 | 4.29 | | Feb 14, 2013 | 4.51 | 4.55 | 4.45 | 4.49 | 515,100 | 4.49 | | Feb 13, 2013 | 4.52 | 4.55 | 4.48 | 4.48 | 848,800 | 4.48 | |
* Close price adjusted for dividends and splits. |
|
0.07(1.79%) May 17, 4:00PM EDT
Download to Spreadsheet