| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 2.95 | 3.02 | 2.91 | 2.96 | 576,000 | 2.96 | | May 16, 2013 | 2.88 | 2.97 | 2.88 | 2.96 | 756,000 | 2.96 | | May 15, 2013 | 2.88 | 2.94 | 2.88 | 2.90 | 465,800 | 2.90 | | May 14, 2013 | 2.91 | 2.96 | 2.83 | 2.92 | 2,453,000 | 2.92 | | May 13, 2013 | 2.78 | 2.85 | 2.78 | 2.81 | 487,000 | 2.81 | | May 10, 2013 | 2.71 | 2.84 | 2.67 | 2.83 | 1,888,600 | 2.83 | | May 9, 2013 | 2.67 | 2.71 | 2.63 | 2.68 | 1,199,500 | 2.68 | | May 8, 2013 | 2.72 | 2.72 | 2.65 | 2.66 | 1,270,600 | 2.66 | | May 7, 2013 | 2.73 | 2.74 | 2.66 | 2.70 | 1,566,000 | 2.70 | | May 6, 2013 | 2.70 | 2.75 | 2.65 | 2.71 | 1,785,400 | 2.71 | | May 3, 2013 | 2.76 | 2.84 | 2.60 | 2.65 | 14,342,400 | 2.65 | | May 2, 2013 | 3.42 | 3.55 | 2.92 | 3.16 | 1,071,700 | 3.16 | | May 1, 2013 | 3.67 | 3.70 | 3.28 | 3.32 | 457,300 | 3.32 | | Apr 30, 2013 | 3.87 | 3.91 | 3.70 | 3.70 | 225,700 | 3.70 | | Apr 29, 2013 | 3.84 | 4.02 | 3.67 | 3.82 | 305,300 | 3.82 | | Apr 26, 2013 | 4.32 | 4.45 | 4.29 | 4.36 | 115,600 | 4.36 | | Apr 25, 2013 | 4.10 | 4.36 | 4.09 | 4.34 | 160,700 | 4.34 | | Apr 24, 2013 | 3.92 | 4.18 | 3.88 | 4.08 | 125,100 | 4.08 | | Apr 23, 2013 | 3.91 | 3.95 | 3.77 | 3.95 | 72,700 | 3.95 | | Apr 22, 2013 | 3.93 | 3.97 | 3.81 | 3.87 | 55,000 | 3.87 | | Apr 19, 2013 | 3.84 | 4.20 | 3.82 | 3.91 | 211,900 | 3.91 | | Apr 18, 2013 | 3.80 | 3.89 | 3.76 | 3.84 | 71,800 | 3.84 | | Apr 17, 2013 | 3.98 | 4.00 | 3.75 | 3.78 | 85,100 | 3.78 | | Apr 16, 2013 | 4.04 | 4.11 | 3.93 | 4.05 | 90,000 | 4.05 | | Apr 15, 2013 | 4.25 | 4.25 | 3.95 | 3.95 | 152,800 | 3.95 | | Apr 12, 2013 | 4.41 | 4.41 | 4.30 | 4.32 | 57,000 | 4.32 | | Apr 11, 2013 | 4.53 | 4.68 | 4.36 | 4.46 | 150,600 | 4.46 | | Apr 10, 2013 | 4.10 | 4.63 | 4.09 | 4.51 | 181,400 | 4.51 | | Apr 9, 2013 | 3.90 | 4.08 | 3.90 | 4.07 | 75,200 | 4.07 | | Apr 8, 2013 | 3.99 | 4.04 | 3.83 | 3.87 | 98,300 | 3.87 | | Apr 5, 2013 | 3.80 | 4.01 | 3.75 | 3.98 | 113,200 | 3.98 | | Apr 4, 2013 | 3.89 | 3.93 | 3.82 | 3.87 | 111,800 | 3.87 | | Apr 3, 2013 | 3.81 | 3.95 | 3.80 | 3.87 | 251,100 | 3.87 | | Apr 2, 2013 | 4.16 | 4.16 | 4.01 | 4.05 | 119,100 | 4.05 | | Apr 1, 2013 | 4.20 | 4.33 | 4.10 | 4.11 | 171,600 | 4.11 | | Mar 28, 2013 | 4.29 | 4.34 | 4.20 | 4.22 | 312,700 | 4.22 | | Mar 27, 2013 | 4.36 | 4.38 | 4.23 | 4.28 | 105,100 | 4.28 | | Mar 26, 2013 | 4.46 | 4.46 | 4.34 | 4.40 | 75,800 | 4.40 | | Mar 25, 2013 | 4.65 | 4.70 | 4.41 | 4.41 | 211,500 | 4.41 | | Mar 22, 2013 | 4.67 | 4.71 | 4.59 | 4.63 | 79,900 | 4.63 | | Mar 21, 2013 | 4.75 | 4.76 | 4.62 | 4.63 | 95,500 | 4.63 | | Mar 20, 2013 | 4.89 | 4.89 | 4.74 | 4.82 | 97,400 | 4.82 | | Mar 19, 2013 | 4.91 | 4.95 | 4.80 | 4.84 | 102,100 | 4.84 | | Mar 18, 2013 | 4.92 | 4.97 | 4.85 | 4.90 | 118,800 | 4.90 | | Mar 15, 2013 | 4.92 | 5.03 | 4.84 | 5.00 | 301,200 | 5.00 | | Mar 14, 2013 | 4.85 | 4.91 | 4.82 | 4.90 | 111,800 | 4.90 | | Mar 13, 2013 | 4.94 | 4.96 | 4.80 | 4.85 | 153,900 | 4.85 | | Mar 12, 2013 | 4.94 | 4.98 | 4.90 | 4.93 | 89,700 | 4.93 | | Mar 11, 2013 | 4.95 | 5.00 | 4.90 | 4.94 | 59,800 | 4.94 | | Mar 8, 2013 | 4.99 | 5.00 | 4.92 | 4.97 | 118,900 | 4.97 | | Mar 7, 2013 | 5.00 | 5.00 | 4.86 | 4.91 | 101,400 | 4.91 | | Mar 6, 2013 | 5.13 | 5.14 | 4.95 | 5.01 | 142,900 | 5.01 | | Mar 5, 2013 | 4.98 | 5.25 | 4.97 | 5.12 | 166,500 | 5.12 | | Mar 4, 2013 | 5.17 | 5.17 | 4.89 | 4.93 | 177,800 | 4.93 | | Mar 1, 2013 | 5.13 | 5.28 | 5.05 | 5.21 | 162,000 | 5.21 | | Feb 28, 2013 | 4.87 | 5.26 | 4.87 | 5.23 | 141,300 | 5.23 | | Feb 27, 2013 | 4.85 | 4.98 | 4.62 | 4.87 | 181,300 | 4.87 | | Feb 26, 2013 | 5.47 | 5.48 | 5.27 | 5.28 | 103,000 | 5.28 | | Feb 25, 2013 | 5.80 | 5.80 | 5.44 | 5.49 | 206,000 | 5.49 | | Feb 22, 2013 | 5.93 | 5.95 | 5.81 | 5.90 | 110,400 | 5.90 | | Feb 21, 2013 | 5.93 | 6.04 | 5.72 | 5.88 | 166,600 | 5.88 | | Feb 20, 2013 | 6.07 | 6.16 | 5.94 | 5.94 | 127,600 | 5.94 | | Feb 19, 2013 | 6.00 | 6.12 | 5.95 | 6.08 | 110,400 | 6.08 | | Feb 15, 2013 | 5.88 | 6.20 | 5.74 | 5.97 | 110,400 | 5.97 | | Feb 14, 2013 | 5.98 | 6.20 | 5.91 | 6.06 | 134,400 | 6.06 | | Feb 13, 2013 | 5.83 | 6.01 | 5.79 | 5.99 | 233,700 | 5.99 | |
* Close price adjusted for dividends and splits. |
|
0.80%
Download to Spreadsheet