| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 4.89 | 4.95 | 4.71 | 4.74 | 281,900 | 4.74 | | May 16, 2013 | 5.00 | 5.00 | 4.85 | 4.90 | 129,600 | 4.90 | | May 15, 2013 | 5.04 | 5.08 | 4.92 | 5.05 | 191,900 | 5.05 | | May 14, 2013 | 5.24 | 5.43 | 4.93 | 5.09 | 388,500 | 5.09 | | May 13, 2013 | 5.13 | 5.22 | 4.99 | 5.19 | 216,700 | 5.19 | | May 10, 2013 | 5.12 | 5.25 | 4.93 | 5.15 | 259,100 | 5.15 | | May 9, 2013 | 5.34 | 5.36 | 5.12 | 5.16 | 196,400 | 5.16 | | May 8, 2013 | 5.57 | 5.59 | 5.28 | 5.36 | 260,900 | 5.36 | | May 7, 2013 | 5.65 | 5.66 | 5.55 | 5.60 | 134,400 | 5.60 | | May 6, 2013 | 5.61 | 5.74 | 5.58 | 5.65 | 182,200 | 5.65 | | May 3, 2013 | 5.53 | 5.65 | 5.50 | 5.58 | 335,400 | 5.58 | | May 2, 2013 | 5.47 | 5.51 | 5.42 | 5.48 | 187,700 | 5.48 | | May 1, 2013 | 5.64 | 5.66 | 5.45 | 5.47 | 280,500 | 5.47 | | Apr 30, 2013 | 5.41 | 5.70 | 5.36 | 5.68 | 223,300 | 5.68 | | Apr 29, 2013 | 5.39 | 5.46 | 5.35 | 5.43 | 111,700 | 5.43 | | Apr 26, 2013 | 5.41 | 5.54 | 5.37 | 5.40 | 121,200 | 5.40 | | Apr 25, 2013 | 5.42 | 5.59 | 5.40 | 5.46 | 193,200 | 5.46 | | Apr 24, 2013 | 5.28 | 5.47 | 5.25 | 5.41 | 236,000 | 5.41 | | Apr 23, 2013 | 5.12 | 5.29 | 5.00 | 5.29 | 260,000 | 5.29 | | Apr 22, 2013 | 4.99 | 5.14 | 4.85 | 5.09 | 275,300 | 5.09 | | Apr 19, 2013 | 4.81 | 5.08 | 4.77 | 4.98 | 121,100 | 4.98 | | Apr 18, 2013 | 4.86 | 4.88 | 4.74 | 4.80 | 364,100 | 4.80 | | Apr 17, 2013 | 4.99 | 4.99 | 4.71 | 4.82 | 222,500 | 4.82 | | Apr 16, 2013 | 4.80 | 5.03 | 4.76 | 5.00 | 379,900 | 5.00 | | Apr 15, 2013 | 4.82 | 4.85 | 4.73 | 4.80 | 170,500 | 4.80 | | Apr 12, 2013 | 4.78 | 4.87 | 4.67 | 4.82 | 343,200 | 4.82 | | Apr 11, 2013 | 4.67 | 4.92 | 4.59 | 4.79 | 434,200 | 4.79 | | Apr 10, 2013 | 4.36 | 4.49 | 4.31 | 4.47 | 134,000 | 4.47 | | Apr 9, 2013 | 4.25 | 4.37 | 4.15 | 4.32 | 178,300 | 4.32 | | Apr 8, 2013 | 4.33 | 4.33 | 4.21 | 4.26 | 99,100 | 4.26 | | Apr 5, 2013 | 4.18 | 4.31 | 4.01 | 4.28 | 98,100 | 4.28 | | Apr 4, 2013 | 4.20 | 4.26 | 4.19 | 4.25 | 85,100 | 4.25 | | Apr 3, 2013 | 4.38 | 4.44 | 4.16 | 4.20 | 257,700 | 4.20 | | Apr 2, 2013 | 4.20 | 4.45 | 4.15 | 4.36 | 890,100 | 4.36 | | Apr 1, 2013 | 4.20 | 4.25 | 4.11 | 4.15 | 222,800 | 4.15 | | Mar 28, 2013 | 4.19 | 4.23 | 4.15 | 4.21 | 113,000 | 4.21 | | Mar 27, 2013 | 4.13 | 4.20 | 4.09 | 4.17 | 127,800 | 4.17 | | Mar 26, 2013 | 4.10 | 4.22 | 4.06 | 4.14 | 162,000 | 4.14 | | Mar 25, 2013 | 3.92 | 4.10 | 3.88 | 3.99 | 112,100 | 3.99 | | Mar 22, 2013 | 3.89 | 3.96 | 3.82 | 3.85 | 143,500 | 3.85 | | Mar 21, 2013 | 3.86 | 3.93 | 3.84 | 3.86 | 110,600 | 3.86 | | Mar 20, 2013 | 3.87 | 3.92 | 3.84 | 3.89 | 104,200 | 3.89 | | Mar 19, 2013 | 3.97 | 4.06 | 3.85 | 3.86 | 635,000 | 3.86 | | Mar 18, 2013 | 3.86 | 3.96 | 3.85 | 3.92 | 92,200 | 3.92 | | Mar 15, 2013 | 3.96 | 4.03 | 3.90 | 3.96 | 193,000 | 3.96 | | Mar 14, 2013 | 4.10 | 4.16 | 3.96 | 3.99 | 130,700 | 3.99 | | Mar 13, 2013 | 4.11 | 4.15 | 4.06 | 4.08 | 174,700 | 4.08 | | Mar 12, 2013 | 4.14 | 4.23 | 4.10 | 4.15 | 120,200 | 4.15 | | Mar 11, 2013 | 4.39 | 4.40 | 4.07 | 4.11 | 378,900 | 4.11 | | Mar 8, 2013 | 4.07 | 4.09 | 4.01 | 4.05 | 238,400 | 4.05 | | Mar 7, 2013 | 4.00 | 4.14 | 4.00 | 4.08 | 175,900 | 4.08 | | Mar 6, 2013 | 3.97 | 4.03 | 3.92 | 3.99 | 95,400 | 3.99 | | Mar 5, 2013 | 3.79 | 4.01 | 3.79 | 4.01 | 164,200 | 4.01 | | Mar 4, 2013 | 3.73 | 3.83 | 3.73 | 3.80 | 98,800 | 3.80 | | Mar 1, 2013 | 3.60 | 4.07 | 3.52 | 3.78 | 142,900 | 3.78 | | Feb 28, 2013 | 3.75 | 3.90 | 3.66 | 3.77 | 227,700 | 3.77 | | Feb 27, 2013 | 3.75 | 3.84 | 3.74 | 3.79 | 64,200 | 3.79 | | Feb 26, 2013 | 3.82 | 3.86 | 3.68 | 3.76 | 107,600 | 3.76 | | Feb 25, 2013 | 4.01 | 4.05 | 3.75 | 3.78 | 246,400 | 3.78 | | Feb 22, 2013 | 4.06 | 4.12 | 3.97 | 4.02 | 174,800 | 4.02 | | Feb 21, 2013 | 4.12 | 4.18 | 4.02 | 4.06 | 100,600 | 4.06 | | Feb 20, 2013 | 4.30 | 4.33 | 4.15 | 4.16 | 115,900 | 4.16 | | Feb 19, 2013 | 4.31 | 4.39 | 4.28 | 4.31 | 75,300 | 4.31 | | Feb 15, 2013 | 4.21 | 4.47 | 4.21 | 4.35 | 156,600 | 4.35 | | Feb 14, 2013 | 4.04 | 4.33 | 4.04 | 4.29 | 121,900 | 4.29 | | Feb 13, 2013 | 4.14 | 4.21 | 4.03 | 4.08 | 128,300 | 4.08 | |
* Close price adjusted for dividends and splits. |
|
0.16(3.27%) May 17, 4:00PM EDT
Download to Spreadsheet