| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 9, 2013 | 3.54 | 3.54 | 3.44 | 3.45 | 16,700 | 3.45 | | May 8, 2013 | 3.55 | 3.56 | 3.44 | 3.50 | 35,900 | 3.50 | | May 7, 2013 | 3.46 | 3.59 | 3.39 | 3.53 | 90,700 | 3.53 | | May 6, 2013 | 3.32 | 3.54 | 3.32 | 3.43 | 47,600 | 3.43 | | May 3, 2013 | 3.35 | 3.35 | 3.26 | 3.31 | 15,900 | 3.31 | | May 2, 2013 | 3.31 | 3.34 | 3.25 | 3.30 | 22,000 | 3.30 | | May 1, 2013 | 3.31 | 3.39 | 3.28 | 3.30 | 31,900 | 3.30 | | Apr 30, 2013 | 3.42 | 3.43 | 3.24 | 3.35 | 53,900 | 3.35 | | Apr 29, 2013 | 3.37 | 3.49 | 3.30 | 3.39 | 58,300 | 3.39 | | Apr 26, 2013 | 3.42 | 3.42 | 3.31 | 3.36 | 46,500 | 3.36 | | Apr 25, 2013 | 3.64 | 3.64 | 3.35 | 3.40 | 86,200 | 3.40 | | Apr 24, 2013 | 3.38 | 3.76 | 3.33 | 3.58 | 160,900 | 3.58 | | Apr 23, 2013 | 3.39 | 3.39 | 3.30 | 3.35 | 18,000 | 3.35 | | Apr 22, 2013 | 3.21 | 3.64 | 3.15 | 3.28 | 95,300 | 3.28 | | Apr 19, 2013 | 3.33 | 3.39 | 3.21 | 3.24 | 74,900 | 3.24 | | Apr 18, 2013 | 3.37 | 3.41 | 3.27 | 3.27 | 74,500 | 3.27 | | Apr 17, 2013 | 3.50 | 3.50 | 3.30 | 3.34 | 81,800 | 3.34 | | Apr 16, 2013 | 3.70 | 3.80 | 3.45 | 3.53 | 93,900 | 3.53 | | Apr 15, 2013 | 3.71 | 4.09 | 3.51 | 3.61 | 391,600 | 3.61 | | Apr 12, 2013 | 3.96 | 4.66 | 3.74 | 3.80 | 3,353,000 | 3.80 | | Apr 11, 2013 | 3.12 | 3.18 | 3.08 | 3.13 | 94,700 | 3.13 | | Apr 10, 2013 | 3.03 | 3.18 | 3.01 | 3.10 | 20,500 | 3.10 | | Apr 9, 2013 | 3.16 | 3.16 | 2.97 | 3.03 | 47,300 | 3.03 | | Apr 8, 2013 | 3.03 | 3.10 | 2.96 | 2.97 | 46,000 | 2.97 | | Apr 5, 2013 | 3.05 | 3.07 | 2.97 | 3.03 | 21,000 | 3.03 | | Apr 4, 2013 | 3.11 | 3.13 | 2.93 | 3.08 | 48,200 | 3.08 | | Apr 3, 2013 | 3.20 | 3.23 | 3.03 | 3.06 | 61,300 | 3.06 | | Apr 2, 2013 | 3.96 | 3.96 | 3.00 | 3.18 | 210,000 | 3.18 | | Apr 1, 2013 | 3.83 | 4.08 | 3.35 | 3.57 | 162,600 | 3.57 | | Mar 28, 2013 | 3.90 | 3.90 | 3.75 | 3.82 | 22,200 | 3.82 | | Mar 27, 2013 | 4.05 | 4.09 | 3.89 | 3.92 | 46,400 | 3.92 | | Mar 26, 2013 | 3.99 | 4.12 | 3.97 | 4.08 | 23,400 | 4.08 | | Mar 25, 2013 | 4.04 | 4.29 | 3.90 | 3.99 | 139,100 | 3.99 | | Mar 22, 2013 | 3.50 | 4.00 | 3.44 | 3.99 | 99,000 | 3.99 | | Mar 21, 2013 | 3.56 | 3.58 | 3.32 | 3.44 | 64,400 | 3.44 | | Mar 20, 2013 | 3.57 | 3.68 | 3.54 | 3.63 | 10,600 | 3.63 | | Mar 19, 2013 | 3.64 | 3.64 | 3.49 | 3.56 | 17,100 | 3.56 | | Mar 18, 2013 | 3.46 | 3.71 | 3.46 | 3.60 | 33,300 | 3.60 | | Mar 15, 2013 | 3.50 | 3.77 | 3.46 | 3.47 | 28,800 | 3.47 | | Mar 14, 2013 | 3.53 | 3.66 | 3.53 | 3.57 | 22,300 | 3.57 | | Mar 13, 2013 | 3.70 | 3.70 | 3.51 | 3.53 | 24,900 | 3.53 | | Mar 12, 2013 | 4.00 | 4.09 | 3.60 | 3.71 | 185,200 | 3.71 | | Mar 11, 2013 | 3.47 | 3.93 | 3.45 | 3.86 | 213,300 | 3.86 | | Mar 8, 2013 | 3.49 | 3.62 | 3.43 | 3.43 | 50,600 | 3.43 | | Mar 7, 2013 | 3.35 | 3.45 | 3.35 | 3.39 | 17,800 | 3.39 | | Mar 6, 2013 | 3.29 | 3.40 | 3.27 | 3.33 | 12,600 | 3.33 | | Mar 5, 2013 | 3.30 | 3.32 | 3.23 | 3.29 | 37,100 | 3.29 | | Mar 4, 2013 | 3.15 | 3.38 | 3.15 | 3.28 | 38,800 | 3.28 | | Mar 1, 2013 | 3.34 | 3.39 | 3.19 | 3.23 | 23,200 | 3.23 | | Feb 28, 2013 | 3.34 | 3.54 | 3.33 | 3.34 | 43,700 | 3.34 | | Feb 27, 2013 | 3.23 | 3.39 | 3.17 | 3.27 | 16,800 | 3.27 | | Feb 26, 2013 | 3.35 | 3.35 | 3.09 | 3.18 | 82,500 | 3.18 | | Feb 25, 2013 | 3.66 | 3.69 | 3.33 | 3.39 | 39,900 | 3.39 | | Feb 22, 2013 | 3.73 | 3.73 | 3.55 | 3.61 | 30,900 | 3.61 | | Feb 21, 2013 | 3.96 | 3.96 | 3.52 | 3.56 | 109,600 | 3.56 | | Feb 20, 2013 | 3.91 | 3.99 | 3.84 | 3.86 | 14,300 | 3.86 | | Feb 19, 2013 | 4.05 | 4.07 | 3.84 | 3.92 | 39,000 | 3.92 | | Feb 15, 2013 | 4.12 | 4.12 | 3.96 | 4.02 | 26,000 | 4.02 | | Feb 14, 2013 | 4.01 | 4.21 | 3.95 | 4.11 | 60,800 | 4.11 | | Feb 13, 2013 | 4.05 | 4.06 | 3.92 | 4.05 | 67,600 | 4.05 | | Feb 12, 2013 | 4.12 | 4.14 | 4.06 | 4.08 | 8,000 | 4.08 | | Feb 11, 2013 | 3.97 | 4.14 | 3.95 | 4.10 | 13,100 | 4.10 | | Feb 8, 2013 | 4.04 | 4.07 | 3.92 | 3.97 | 32,100 | 3.97 | | Feb 7, 2013 | 4.14 | 4.17 | 4.04 | 4.06 | 20,700 | 4.06 | | Feb 6, 2013 | 4.01 | 4.16 | 4.00 | 4.09 | 65,100 | 4.09 | | Feb 5, 2013 | 4.15 | 4.15 | 3.91 | 4.01 | 72,000 | 4.01 | |
* Close price adjusted for dividends and splits. |
|
0.07(1.96%) 3:55PM EDT
Download to Spreadsheet