| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 4.11 | 4.21 | 4.01 | 4.11 | 19,200 | 4.11 | | May 16, 2013 | 4.21 | 4.28 | 4.01 | 4.19 | 48,500 | 4.19 | | May 15, 2013 | 4.24 | 4.41 | 4.21 | 4.22 | 26,600 | 4.22 | | May 14, 2013 | 4.30 | 4.35 | 4.21 | 4.32 | 30,300 | 4.32 | | May 13, 2013 | 4.30 | 4.42 | 4.25 | 4.34 | 38,600 | 4.34 | | May 10, 2013 | 4.31 | 4.45 | 4.28 | 4.31 | 22,300 | 4.31 | | May 9, 2013 | 4.25 | 4.38 | 4.20 | 4.34 | 39,100 | 4.34 | | May 8, 2013 | 4.40 | 4.44 | 4.28 | 4.31 | 32,500 | 4.31 | | May 7, 2013 | 4.29 | 4.40 | 4.29 | 4.39 | 13,600 | 4.39 | | May 6, 2013 | 4.42 | 4.48 | 4.17 | 4.30 | 24,900 | 4.30 | | May 3, 2013 | 4.56 | 4.59 | 4.39 | 4.43 | 33,300 | 4.43 | | May 2, 2013 | 4.45 | 4.56 | 4.36 | 4.44 | 40,100 | 4.44 | | May 1, 2013 | 4.45 | 4.46 | 4.30 | 4.42 | 18,400 | 4.42 | | Apr 30, 2013 | 4.30 | 4.55 | 4.12 | 4.32 | 31,400 | 4.32 | | Apr 29, 2013 | 4.47 | 4.47 | 4.30 | 4.33 | 18,600 | 4.33 | | Apr 26, 2013 | 4.58 | 4.58 | 4.34 | 4.45 | 27,500 | 4.45 | | Apr 25, 2013 | 4.40 | 4.66 | 4.24 | 4.57 | 115,300 | 4.57 | | Apr 24, 2013 | 4.15 | 4.33 | 4.09 | 4.29 | 58,000 | 4.29 | | Apr 23, 2013 | 4.10 | 4.23 | 3.96 | 4.05 | 38,800 | 4.05 | | Apr 22, 2013 | 3.98 | 4.20 | 3.90 | 4.10 | 80,000 | 4.10 | | Apr 19, 2013 | 3.86 | 3.97 | 3.66 | 3.90 | 73,400 | 3.90 | | Apr 18, 2013 | 4.12 | 4.12 | 3.71 | 3.86 | 77,400 | 3.86 | | Apr 17, 2013 | 4.12 | 4.18 | 4.00 | 4.13 | 40,400 | 4.13 | | Apr 16, 2013 | 4.01 | 4.27 | 4.01 | 4.13 | 45,000 | 4.13 | | Apr 15, 2013 | 4.47 | 4.47 | 4.02 | 4.05 | 111,200 | 4.05 | | Apr 12, 2013 | 4.57 | 4.62 | 4.38 | 4.42 | 53,900 | 4.42 | | Apr 11, 2013 | 4.68 | 4.79 | 4.51 | 4.58 | 52,400 | 4.58 | | Apr 10, 2013 | 4.46 | 4.73 | 4.42 | 4.73 | 93,700 | 4.73 | | Apr 9, 2013 | 4.54 | 4.54 | 4.31 | 4.38 | 104,100 | 4.38 | | Apr 8, 2013 | 4.74 | 4.81 | 4.53 | 4.55 | 80,400 | 4.55 | | Apr 5, 2013 | 4.81 | 4.90 | 4.65 | 4.81 | 106,400 | 4.81 | | Apr 4, 2013 | 5.01 | 5.08 | 4.75 | 4.93 | 146,500 | 4.93 | | Apr 3, 2013 | 5.12 | 5.12 | 5.00 | 5.02 | 71,400 | 5.02 | | Apr 2, 2013 | 5.08 | 5.26 | 5.00 | 5.04 | 82,800 | 5.04 | | Apr 1, 2013 | 5.15 | 5.15 | 5.01 | 5.15 | 59,200 | 5.15 | | Mar 28, 2013 | 5.33 | 5.33 | 5.05 | 5.11 | 117,800 | 5.11 | | Mar 27, 2013 | 5.20 | 5.39 | 4.91 | 5.31 | 482,800 | 5.31 | | Mar 26, 2013 | 5.70 | 5.87 | 5.52 | 5.64 | 153,300 | 5.64 | | Mar 25, 2013 | 5.50 | 5.76 | 5.40 | 5.54 | 124,400 | 5.54 | | Mar 22, 2013 | 5.74 | 5.83 | 5.36 | 5.37 | 121,600 | 5.37 | | Mar 21, 2013 | 6.05 | 6.27 | 5.63 | 5.67 | 255,800 | 5.67 | | Mar 20, 2013 | 5.59 | 6.37 | 5.57 | 6.03 | 918,900 | 6.03 | | Mar 19, 2013 | 5.23 | 5.69 | 5.12 | 5.52 | 302,600 | 5.52 | | Mar 18, 2013 | 5.21 | 5.29 | 5.11 | 5.21 | 54,200 | 5.21 | | Mar 15, 2013 | 5.32 | 5.48 | 5.18 | 5.29 | 62,100 | 5.29 | | Mar 14, 2013 | 5.45 | 5.64 | 5.18 | 5.29 | 108,300 | 5.29 | | Mar 13, 2013 | 5.68 | 5.85 | 5.39 | 5.49 | 242,400 | 5.49 | | Mar 12, 2013 | 5.13 | 5.90 | 5.13 | 5.60 | 555,400 | 5.60 | | Mar 11, 2013 | 5.22 | 5.28 | 4.97 | 5.09 | 149,000 | 5.09 | | Mar 8, 2013 | 5.42 | 5.75 | 5.25 | 5.27 | 379,500 | 5.27 | | Mar 7, 2013 | 4.89 | 5.45 | 4.84 | 5.42 | 259,400 | 5.42 | | Mar 6, 2013 | 5.13 | 5.16 | 4.85 | 4.93 | 89,100 | 4.93 | | Mar 5, 2013 | 5.21 | 5.21 | 4.95 | 5.05 | 108,400 | 5.05 | | Mar 4, 2013 | 5.26 | 5.29 | 4.90 | 5.13 | 182,800 | 5.13 | | Mar 1, 2013 | 5.10 | 5.65 | 5.02 | 5.31 | 577,800 | 5.31 | | Feb 28, 2013 | 4.71 | 5.19 | 4.69 | 5.05 | 307,700 | 5.05 | | Feb 27, 2013 | 4.60 | 4.89 | 4.58 | 4.68 | 154,800 | 4.68 | | Feb 26, 2013 | 5.05 | 5.07 | 4.60 | 4.63 | 153,400 | 4.63 | | Feb 25, 2013 | 5.33 | 5.47 | 4.95 | 4.95 | 258,600 | 4.95 | | Feb 22, 2013 | 5.28 | 5.70 | 5.19 | 5.34 | 328,300 | 5.34 | | Feb 21, 2013 | 5.40 | 5.40 | 5.03 | 5.27 | 277,700 | 5.27 | | Feb 20, 2013 | 5.87 | 5.87 | 5.31 | 5.42 | 306,500 | 5.42 | | Feb 19, 2013 | 7.10 | 7.25 | 5.71 | 5.87 | 954,700 | 5.87 | | Feb 15, 2013 | 5.68 | 6.84 | 5.68 | 6.73 | 1,771,200 | 6.73 | | Feb 14, 2013 | 4.74 | 5.57 | 4.70 | 5.50 | 548,200 | 5.50 | | Feb 13, 2013 | 4.76 | 5.15 | 4.63 | 4.73 | 144,300 | 4.73 | |
* Close price adjusted for dividends and splits. |
|
0.08(1.91%) May 17, 3:59PM EDT
Download to Spreadsheet