| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 19, 2013 | 2.91 | 2.91 | 2.71 | 2.77 | 238,200 | 2.77 | | Jun 18, 2013 | 2.89 | 3.19 | 2.83 | 2.95 | 1,533,500 | 2.95 | | Jun 17, 2013 | 2.57 | 2.57 | 2.49 | 2.54 | 54,200 | 2.54 | | Jun 14, 2013 | 2.67 | 2.71 | 2.46 | 2.57 | 105,200 | 2.57 | | Jun 13, 2013 | 2.75 | 2.85 | 2.65 | 2.70 | 151,700 | 2.70 | | Jun 12, 2013 | 2.75 | 2.88 | 2.75 | 2.78 | 58,000 | 2.78 | | Jun 11, 2013 | 2.85 | 2.85 | 2.71 | 2.76 | 90,800 | 2.76 | | Jun 10, 2013 | 2.98 | 2.98 | 2.84 | 2.87 | 64,900 | 2.87 | | Jun 7, 2013 | 2.96 | 3.09 | 2.90 | 2.92 | 111,000 | 2.92 | | Jun 6, 2013 | 2.95 | 2.97 | 2.81 | 2.95 | 122,600 | 2.95 | | Jun 5, 2013 | 3.05 | 3.10 | 2.91 | 2.95 | 148,800 | 2.95 | | Jun 4, 2013 | 3.09 | 3.19 | 3.05 | 3.05 | 250,200 | 3.05 | | Jun 3, 2013 | 3.12 | 3.18 | 3.05 | 3.12 | 50,600 | 3.12 | | May 31, 2013 | 3.16 | 3.18 | 3.10 | 3.15 | 86,400 | 3.15 | | May 30, 2013 | 3.19 | 3.32 | 3.10 | 3.16 | 302,100 | 3.16 | | May 29, 2013 | 3.21 | 3.23 | 3.09 | 3.15 | 122,300 | 3.15 | | May 28, 2013 | 3.22 | 3.30 | 3.15 | 3.17 | 84,200 | 3.17 | | May 24, 2013 | 3.27 | 3.27 | 3.17 | 3.22 | 87,300 | 3.22 | | May 23, 2013 | 3.21 | 3.30 | 3.20 | 3.21 | 93,400 | 3.21 | | May 22, 2013 | 3.26 | 3.44 | 3.21 | 3.24 | 129,600 | 3.24 | | May 21, 2013 | 3.20 | 3.33 | 3.20 | 3.28 | 165,600 | 3.28 | | May 20, 2013 | 3.23 | 3.44 | 3.21 | 3.21 | 178,800 | 3.21 | | May 17, 2013 | 3.36 | 3.36 | 3.24 | 3.32 | 92,400 | 3.32 | | May 16, 2013 | 3.48 | 3.48 | 3.21 | 3.31 | 150,400 | 3.31 | | May 15, 2013 | 3.24 | 3.60 | 3.17 | 3.48 | 477,900 | 3.48 | | May 14, 2013 | 3.32 | 3.32 | 3.17 | 3.26 | 89,300 | 3.26 | | May 13, 2013 | 3.25 | 3.34 | 3.21 | 3.24 | 80,700 | 3.24 | | May 10, 2013 | 3.15 | 3.29 | 3.12 | 3.22 | 225,100 | 3.22 | | May 9, 2013 | 3.25 | 3.30 | 3.07 | 3.19 | 299,600 | 3.19 | | May 8, 2013 | 3.71 | 3.71 | 3.18 | 3.30 | 423,200 | 3.30 | | May 7, 2013 | 3.75 | 3.75 | 3.48 | 3.58 | 333,600 | 3.58 | | May 6, 2013 | 3.63 | 3.85 | 3.42 | 3.60 | 758,000 | 3.60 | | May 3, 2013 | 3.49 | 3.55 | 3.36 | 3.45 | 197,000 | 3.45 | | May 2, 2013 | 3.45 | 3.49 | 3.40 | 3.49 | 135,800 | 3.49 | | May 1, 2013 | 3.45 | 3.68 | 3.40 | 3.47 | 652,900 | 3.47 | | Apr 30, 2013 | 3.25 | 3.55 | 3.25 | 3.40 | 535,500 | 3.40 | | Apr 29, 2013 | 3.21 | 3.30 | 3.21 | 3.23 | 70,600 | 3.23 | | Apr 26, 2013 | 3.18 | 3.30 | 3.15 | 3.21 | 176,600 | 3.21 | | Apr 25, 2013 | 3.10 | 3.33 | 3.10 | 3.19 | 274,000 | 3.19 | | Apr 24, 2013 | 3.22 | 3.22 | 3.06 | 3.10 | 139,500 | 3.10 | | Apr 23, 2013 | 3.30 | 3.35 | 3.18 | 3.24 | 178,200 | 3.24 | | Apr 22, 2013 | 3.20 | 3.38 | 3.11 | 3.23 | 232,700 | 3.23 | | Apr 19, 2013 | 3.36 | 3.58 | 3.12 | 3.18 | 531,200 | 3.18 | | Apr 18, 2013 | 3.09 | 3.45 | 3.04 | 3.36 | 478,000 | 3.36 | | Apr 17, 2013 | 3.06 | 3.16 | 2.95 | 3.05 | 274,400 | 3.05 | | Apr 16, 2013 | 3.29 | 3.30 | 3.02 | 3.09 | 317,100 | 3.09 | | Apr 15, 2013 | 3.29 | 3.36 | 3.17 | 3.18 | 203,300 | 3.18 | | Apr 12, 2013 | 3.30 | 3.39 | 3.26 | 3.28 | 137,500 | 3.28 | | Apr 11, 2013 | 3.43 | 3.43 | 3.27 | 3.30 | 264,800 | 3.30 | | Apr 10, 2013 | 3.43 | 3.59 | 3.38 | 3.39 | 272,700 | 3.39 | | Apr 9, 2013 | 3.44 | 3.53 | 3.37 | 3.43 | 260,900 | 3.43 | | Apr 8, 2013 | 3.43 | 3.73 | 3.33 | 3.42 | 511,100 | 3.42 | | Apr 5, 2013 | 3.52 | 3.54 | 3.37 | 3.46 | 491,400 | 3.46 | | Apr 4, 2013 | 4.24 | 4.62 | 3.46 | 3.58 | 5,469,400 | 3.58 | | Apr 3, 2013 | 3.81 | 3.89 | 3.32 | 3.46 | 520,800 | 3.46 | | Apr 2, 2013 | 3.55 | 3.93 | 3.45 | 3.79 | 509,100 | 3.79 | | Apr 1, 2013 | 3.52 | 4.10 | 3.46 | 3.54 | 1,114,400 | 3.54 | | Mar 28, 2013 | 3.26 | 3.47 | 3.18 | 3.36 | 392,400 | 3.36 | | Mar 27, 2013 | 3.51 | 3.65 | 3.27 | 3.29 | 330,200 | 3.29 | | Mar 26, 2013 | 3.17 | 3.73 | 3.14 | 3.50 | 1,014,800 | 3.50 | | Mar 25, 2013 | 3.24 | 3.30 | 3.13 | 3.17 | 189,900 | 3.17 | | Mar 22, 2013 | 3.01 | 3.40 | 2.99 | 3.24 | 707,400 | 3.24 | | Mar 21, 2013 | 3.10 | 3.13 | 2.97 | 3.02 | 197,200 | 3.02 | | Mar 20, 2013 | 3.13 | 3.29 | 3.05 | 3.08 | 358,900 | 3.08 | | Mar 19, 2013 | 3.45 | 3.45 | 3.14 | 3.20 | 213,200 | 3.20 | | Mar 18, 2013 | 3.20 | 3.50 | 3.09 | 3.40 | 447,700 | 3.40 | |
* Close price adjusted for dividends and splits. |
|
0.18(6.10%) Jun 19, 4:00PM EDT
Download to Spreadsheet