| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 3.68 | 3.91 | 3.65 | 3.90 | 35,700 | 3.90 | | May 22, 2013 | 3.85 | 4.04 | 3.73 | 3.74 | 77,000 | 3.74 | | May 21, 2013 | 3.77 | 3.93 | 3.73 | 3.84 | 212,500 | 3.84 | | May 20, 2013 | 3.79 | 3.89 | 3.66 | 3.81 | 719,300 | 3.81 | | May 17, 2013 | 3.75 | 3.92 | 3.72 | 3.86 | 71,000 | 3.86 | | May 16, 2013 | 3.81 | 3.84 | 3.68 | 3.80 | 93,600 | 3.80 | | May 15, 2013 | 4.00 | 4.00 | 3.77 | 3.87 | 79,700 | 3.87 | | May 14, 2013 | 3.50 | 4.05 | 3.50 | 4.02 | 150,200 | 4.02 | | May 13, 2013 | 4.01 | 4.01 | 3.80 | 3.94 | 119,800 | 3.94 | | May 10, 2013 | 3.91 | 4.05 | 3.81 | 4.01 | 125,700 | 4.01 | | May 9, 2013 | 3.67 | 3.97 | 3.57 | 3.86 | 160,300 | 3.86 | | May 8, 2013 | 3.69 | 3.77 | 3.62 | 3.70 | 77,900 | 3.70 | | May 7, 2013 | 3.66 | 3.93 | 3.66 | 3.76 | 80,100 | 3.76 | | May 6, 2013 | 3.80 | 3.80 | 3.56 | 3.70 | 83,600 | 3.70 | | May 3, 2013 | 3.93 | 3.96 | 3.68 | 3.71 | 38,100 | 3.71 | | May 2, 2013 | 3.75 | 3.96 | 3.62 | 3.88 | 41,700 | 3.88 | | May 1, 2013 | 3.82 | 3.82 | 3.60 | 3.75 | 22,500 | 3.75 | | Apr 30, 2013 | 3.85 | 4.00 | 3.75 | 3.82 | 46,500 | 3.82 | | Apr 29, 2013 | 3.70 | 3.99 | 3.67 | 3.91 | 100,500 | 3.91 | | Apr 26, 2013 | 3.74 | 3.79 | 3.52 | 3.74 | 574,700 | 3.74 | | Apr 25, 2013 | 3.32 | 3.69 | 3.31 | 3.67 | 90,500 | 3.67 | | Apr 24, 2013 | 3.27 | 3.40 | 3.13 | 3.34 | 156,100 | 3.34 | | Apr 23, 2013 | 3.39 | 3.39 | 3.24 | 3.25 | 78,300 | 3.25 | | Apr 22, 2013 | 3.45 | 3.46 | 3.34 | 3.35 | 99,100 | 3.35 | | Apr 19, 2013 | 3.51 | 3.55 | 3.35 | 3.40 | 84,600 | 3.40 | | Apr 18, 2013 | 3.46 | 3.59 | 3.44 | 3.50 | 66,900 | 3.50 | | Apr 17, 2013 | 3.44 | 3.59 | 3.35 | 3.51 | 86,100 | 3.51 | | Apr 16, 2013 | 3.54 | 3.89 | 3.48 | 3.50 | 148,600 | 3.50 | | Apr 15, 2013 | 3.75 | 3.75 | 3.46 | 3.53 | 67,000 | 3.53 | | Apr 12, 2013 | 3.90 | 3.90 | 3.70 | 3.80 | 201,400 | 3.80 | | Apr 11, 2013 | 3.63 | 3.87 | 3.57 | 3.85 | 128,500 | 3.85 | | Apr 10, 2013 | 3.30 | 3.69 | 3.30 | 3.58 | 249,300 | 3.58 | | Apr 9, 2013 | 3.59 | 3.59 | 3.15 | 3.24 | 216,200 | 3.24 | | Apr 8, 2013 | 3.83 | 4.06 | 3.56 | 3.92 | 217,700 | 3.12 | | Apr 5, 2013 | 3.66 | 3.99 | 3.65 | 3.91 | 35,800 | 3.12 | | Apr 4, 2013 | 4.12 | 4.12 | 3.71 | 3.78 | 25,600 | 3.01 | | Apr 3, 2013 | 4.13 | 4.13 | 3.85 | 4.00 | 62,400 | 3.19 | | Apr 2, 2013 | 4.11 | 4.38 | 3.98 | 4.13 | 70,900 | 3.29 | | Apr 1, 2013 | 4.26 | 4.49 | 3.75 | 4.05 | 67,900 | 3.23 | | Mar 28, 2013 | 3.88 | 4.39 | 3.78 | 4.22 | 182,500 | 3.36 | | Mar 27, 2013 | 3.63 | 3.89 | 3.53 | 3.85 | 68,600 | 3.07 | | Mar 26, 2013 | 3.58 | 3.65 | 3.50 | 3.62 | 47,200 | 2.88 | | Mar 25, 2013 | 3.65 | 3.66 | 3.60 | 3.60 | 21,800 | 2.87 | | Mar 22, 2013 | 3.78 | 3.78 | 3.60 | 3.64 | 34,400 | 2.90 | | Mar 21, 2013 | 3.95 | 3.95 | 3.69 | 3.83 | 31,500 | 3.05 | | Mar 20, 2013 | 4.00 | 4.05 | 3.93 | 3.96 | 38,700 | 3.16 | | Mar 19, 2013 | 4.00 | 4.01 | 3.95 | 4.01 | 47,400 | 3.20 | | Mar 18, 2013 | 4.05 | 4.05 | 3.94 | 4.01 | 60,700 | 3.20 | | Mar 15, 2013 | 4.00 | 4.14 | 3.92 | 4.05 | 89,200 | 3.23 | | Mar 14, 2013 | 3.88 | 4.00 | 3.88 | 3.97 | 80,900 | 3.16 | | Mar 13, 2013 | 3.88 | 3.91 | 3.78 | 3.87 | 57,600 | 3.08 | | Mar 12, 2013 | 3.84 | 3.89 | 3.61 | 3.86 | 69,700 | 3.08 | | Mar 11, 2013 | 3.54 | 3.86 | 3.54 | 3.85 | 93,400 | 3.07 | | Mar 8, 2013 | 3.52 | 3.62 | 3.46 | 3.48 | 51,200 | 2.77 | | Mar 7, 2013 | 3.58 | 3.63 | 3.50 | 3.53 | 33,900 | 2.81 | | Mar 6, 2013 | 3.73 | 3.73 | 3.51 | 3.58 | 52,600 | 2.85 | | Mar 5, 2013 | 3.91 | 3.94 | 3.50 | 3.64 | 174,100 | 2.90 | | Mar 4, 2013 | 4.01 | 4.06 | 3.76 | 3.92 | 138,900 | 3.12 | | Mar 1, 2013 | 4.36 | 4.36 | 4.03 | 4.08 | 110,400 | 3.25 | | Feb 28, 2013 | 4.41 | 4.45 | 4.28 | 4.30 | 93,900 | 3.43 | | Feb 27, 2013 | 4.34 | 4.51 | 4.29 | 4.49 | 45,900 | 3.58 | | Feb 26, 2013 | 4.58 | 4.59 | 4.25 | 4.42 | 41,300 | 3.52 | | Feb 25, 2013 | 4.85 | 4.85 | 4.56 | 4.58 | 60,500 | 3.65 | | Feb 22, 2013 | 4.50 | 4.85 | 4.50 | 4.73 | 47,600 | 3.77 | | Feb 21, 2013 | 4.77 | 4.80 | 4.23 | 4.49 | 127,300 | 3.58 | | Feb 20, 2013 | 4.85 | 4.97 | 4.52 | 4.69 | 82,500 | 3.74 | |
* Close price adjusted for dividends and splits. |
|
0.09(2.31%) 3:59PM EDT
Download to Spreadsheet