| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 3.28 | 3.32 | 3.25 | 3.31 | 5,746,700 | 3.31 | | May 16, 2013 | 3.28 | 3.29 | 3.24 | 3.28 | 5,310,100 | 3.28 | | May 15, 2013 | 3.24 | 3.27 | 3.20 | 3.27 | 9,600,400 | 3.27 | | May 14, 2013 | 3.27 | 3.28 | 3.23 | 3.26 | 4,794,600 | 3.26 | | May 13, 2013 | 3.29 | 3.29 | 3.24 | 3.26 | 4,607,900 | 3.26 | | May 10, 2013 | 3.28 | 3.31 | 3.26 | 3.31 | 4,070,000 | 3.31 | | May 9, 2013 | 3.32 | 3.33 | 3.24 | 3.29 | 8,390,800 | 3.29 | | May 8, 2013 | 3.30 | 3.32 | 3.28 | 3.32 | 3,327,700 | 3.32 | | May 7, 2013 | 3.28 | 3.31 | 3.25 | 3.31 | 10,547,100 | 3.31 | | May 6, 2013 | 3.26 | 3.30 | 3.26 | 3.29 | 3,624,000 | 3.29 | | May 3, 2013 | 3.28 | 3.31 | 3.25 | 3.28 | 13,090,700 | 3.28 | | May 2, 2013 | 3.26 | 3.31 | 3.26 | 3.29 | 9,648,700 | 3.29 | | May 1, 2013 | 3.28 | 3.30 | 3.22 | 3.25 | 4,473,100 | 3.25 | | Apr 30, 2013 | 3.30 | 3.31 | 3.25 | 3.30 | 4,350,200 | 3.30 | | Apr 29, 2013 | 3.25 | 3.34 | 3.24 | 3.30 | 9,836,400 | 3.30 | | Apr 26, 2013 | 3.24 | 3.29 | 3.24 | 3.25 | 7,437,700 | 3.25 | | Apr 25, 2013 | 3.22 | 3.24 | 3.19 | 3.24 | 10,713,300 | 3.24 | | Apr 24, 2013 | 3.20 | 3.21 | 3.17 | 3.21 | 3,681,500 | 3.21 | | Apr 23, 2013 | 3.21 | 3.22 | 3.16 | 3.20 | 4,607,600 | 3.20 | | Apr 22, 2013 | 3.15 | 3.21 | 3.15 | 3.21 | 5,189,000 | 3.21 | | Apr 19, 2013 | 3.16 | 3.19 | 3.14 | 3.16 | 7,148,500 | 3.16 | | Apr 18, 2013 | 3.19 | 3.19 | 3.15 | 3.17 | 4,829,900 | 3.17 | | Apr 17, 2013 | 3.19 | 3.20 | 3.15 | 3.18 | 6,647,500 | 3.18 | | Apr 16, 2013 | 3.20 | 3.25 | 3.18 | 3.21 | 12,515,800 | 3.21 | | Apr 15, 2013 | 3.26 | 3.30 | 3.14 | 3.15 | 11,549,800 | 3.15 | | Apr 12, 2013 | 3.28 | 3.31 | 3.26 | 3.30 | 7,499,000 | 3.30 | | Apr 11, 2013 | 3.24 | 3.30 | 3.21 | 3.30 | 7,979,200 | 3.30 | | Apr 10, 2013 | 3.25 | 3.27 | 3.24 | 3.26 | 9,029,500 | 3.26 | | Apr 9, 2013 | 3.24 | 3.26 | 3.22 | 3.25 | 4,472,300 | 3.25 | | Apr 8, 2013 | 3.18 | 3.24 | 3.18 | 3.24 | 3,813,900 | 3.24 | | Apr 5, 2013 | 3.15 | 3.20 | 3.15 | 3.17 | 7,743,600 | 3.17 | | Apr 4, 2013 | 3.15 | 3.21 | 3.15 | 3.17 | 8,379,900 | 3.17 | | Apr 3, 2013 | 3.23 | 3.24 | 3.15 | 3.15 | 9,511,900 | 3.15 | | Apr 2, 2013 | 3.23 | 3.25 | 3.20 | 3.25 | 7,678,300 | 3.25 | | Apr 1, 2013 | 3.20 | 3.22 | 3.19 | 3.21 | 4,377,300 | 3.21 | | Mar 28, 2013 | 3.24 | 3.26 | 3.19 | 3.19 | 6,660,100 | 3.19 | | Mar 27, 2013 | 3.19 | 3.24 | 3.18 | 3.24 | 10,151,900 | 3.24 | | Mar 27, 2013 | 0.09 Dividend | | Mar 26, 2013 | 3.27 | 3.34 | 3.27 | 3.28 | 8,446,800 | 3.19 | | Mar 25, 2013 | 3.27 | 3.29 | 3.25 | 3.26 | 6,377,900 | 3.17 | | Mar 22, 2013 | 3.26 | 3.28 | 3.23 | 3.25 | 5,121,000 | 3.16 | | Mar 21, 2013 | 3.22 | 3.27 | 3.19 | 3.24 | 12,022,500 | 3.15 | | Mar 20, 2013 | 3.15 | 3.18 | 3.14 | 3.16 | 8,820,800 | 3.07 | | Mar 19, 2013 | 3.19 | 3.19 | 3.15 | 3.18 | 10,698,600 | 3.09 | | Mar 18, 2013 | 3.14 | 3.21 | 3.13 | 3.19 | 7,238,400 | 3.10 | | Mar 15, 2013 | 3.17 | 3.22 | 3.17 | 3.18 | 16,916,000 | 3.09 | | Mar 14, 2013 | 3.17 | 3.20 | 3.17 | 3.20 | 6,179,500 | 3.11 | | Mar 13, 2013 | 3.16 | 3.22 | 3.16 | 3.19 | 8,620,400 | 3.10 | | Mar 12, 2013 | 3.17 | 3.24 | 3.16 | 3.20 | 10,599,600 | 3.11 | | Mar 11, 2013 | 3.17 | 3.20 | 3.12 | 3.19 | 18,191,600 | 3.10 | | Mar 8, 2013 | 3.14 | 3.17 | 3.09 | 3.10 | 11,913,200 | 3.01 | | Mar 7, 2013 | 3.07 | 3.23 | 3.07 | 3.14 | 23,266,900 | 3.05 | | Mar 6, 2013 | 3.09 | 3.11 | 3.06 | 3.10 | 14,798,100 | 3.01 | | Mar 5, 2013 | 3.07 | 3.09 | 3.03 | 3.08 | 14,356,600 | 3.00 | | Mar 4, 2013 | 3.05 | 3.09 | 3.01 | 3.08 | 13,222,400 | 3.00 | | Mar 1, 2013 | 3.01 | 3.07 | 3.01 | 3.06 | 9,804,200 | 2.98 | | Feb 28, 2013 | 2.94 | 3.01 | 2.92 | 2.98 | 8,449,100 | 2.90 | | Feb 27, 2013 | 2.91 | 2.96 | 2.91 | 2.95 | 4,376,600 | 2.87 | | Feb 26, 2013 | 2.92 | 2.95 | 2.90 | 2.94 | 5,504,000 | 2.86 | | Feb 25, 2013 | 2.91 | 2.96 | 2.90 | 2.92 | 8,066,200 | 2.84 | | Feb 22, 2013 | 2.86 | 2.93 | 2.85 | 2.93 | 7,224,800 | 2.85 | | Feb 21, 2013 | 2.93 | 2.96 | 2.89 | 2.92 | 14,252,600 | 2.84 | | Feb 20, 2013 | 2.99 | 3.00 | 2.94 | 2.96 | 22,049,900 | 2.88 | | Feb 19, 2013 | 3.00 | 3.04 | 2.95 | 2.99 | 25,195,600 | 2.91 | | Feb 15, 2013 | 3.04 | 3.09 | 3.03 | 3.06 | 8,044,200 | 2.98 | | Feb 14, 2013 | 3.07 | 3.10 | 3.06 | 3.07 | 4,402,800 | 2.99 | | Feb 13, 2013 | 3.10 | 3.12 | 3.05 | 3.07 | 7,052,100 | 2.99 | |
* Close price adjusted for dividends and splits. |
|
0.03(0.91%) May 17, 4:04PM EDT|After Hours
:
3.30 
Download to Spreadsheet