| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 19, 2013 | 4.58 | 4.70 | 4.52 | 4.70 | 13,643,000 | 4.70 | | Jun 18, 2013 | 4.52 | 4.65 | 4.49 | 4.56 | 8,243,200 | 4.56 | | Jun 17, 2013 | 4.60 | 4.66 | 4.55 | 4.63 | 7,004,200 | 4.63 | | Jun 14, 2013 | 4.48 | 4.64 | 4.47 | 4.63 | 13,228,200 | 4.63 | | Jun 13, 2013 | 4.38 | 4.48 | 4.37 | 4.47 | 27,388,900 | 4.47 | | Jun 12, 2013 | 4.34 | 4.42 | 4.34 | 4.37 | 13,061,000 | 4.37 | | Jun 11, 2013 | 4.32 | 4.39 | 4.30 | 4.35 | 10,281,600 | 4.35 | | Jun 10, 2013 | 4.37 | 4.39 | 4.27 | 4.27 | 8,186,500 | 4.27 | | Jun 7, 2013 | 4.29 | 4.43 | 4.29 | 4.40 | 4,643,600 | 4.40 | | Jun 6, 2013 | 4.30 | 4.36 | 4.28 | 4.28 | 5,872,000 | 4.28 | | Jun 5, 2013 | 4.30 | 4.37 | 4.27 | 4.32 | 6,115,000 | 4.32 | | Jun 4, 2013 | 4.40 | 4.41 | 4.18 | 4.31 | 15,957,500 | 4.31 | | Jun 3, 2013 | 4.39 | 4.46 | 4.37 | 4.42 | 9,421,000 | 4.42 | | May 31, 2013 | 4.45 | 4.49 | 4.43 | 4.48 | 12,237,900 | 4.48 | | May 30, 2013 | 4.20 | 4.56 | 4.13 | 4.50 | 97,856,800 | 4.50 | | May 29, 2013 | 3.43 | 3.51 | 3.42 | 3.48 | 30,616,500 | 3.48 | | May 28, 2013 | 3.43 | 3.46 | 3.40 | 3.43 | 14,721,600 | 3.43 | | May 24, 2013 | 3.39 | 3.47 | 3.38 | 3.42 | 13,550,600 | 3.42 | | May 23, 2013 | 3.36 | 3.48 | 3.36 | 3.42 | 23,085,800 | 3.42 | | May 22, 2013 | 3.40 | 3.41 | 3.34 | 3.38 | 44,835,700 | 3.38 | | May 21, 2013 | 3.36 | 3.44 | 3.35 | 3.40 | 58,506,000 | 3.40 | | May 20, 2013 | 3.22 | 3.30 | 3.13 | 3.26 | 16,443,900 | 3.26 | | May 17, 2013 | 3.23 | 3.29 | 3.19 | 3.20 | 15,444,400 | 3.20 | | May 16, 2013 | 3.15 | 3.25 | 3.15 | 3.23 | 6,510,000 | 3.23 | | May 15, 2013 | 3.13 | 3.21 | 3.13 | 3.20 | 13,025,000 | 3.20 | | May 14, 2013 | 3.17 | 3.23 | 3.08 | 3.14 | 11,236,500 | 3.14 | | May 13, 2013 | 3.22 | 3.24 | 3.13 | 3.16 | 15,238,400 | 3.16 | | May 10, 2013 | 3.25 | 3.29 | 3.22 | 3.25 | 14,068,400 | 3.25 | | May 9, 2013 | 3.35 | 3.37 | 3.25 | 3.27 | 20,271,300 | 3.27 | | May 8, 2013 | 3.31 | 3.39 | 3.31 | 3.39 | 16,282,000 | 3.39 | | May 7, 2013 | 3.36 | 3.42 | 3.33 | 3.35 | 7,025,100 | 3.35 | | May 6, 2013 | 3.36 | 3.41 | 3.36 | 3.40 | 3,548,400 | 3.40 | | May 3, 2013 | 3.29 | 3.43 | 3.27 | 3.38 | 10,106,100 | 3.38 | | May 2, 2013 | 3.33 | 3.34 | 3.25 | 3.28 | 10,566,100 | 3.28 | | May 1, 2013 | 3.34 | 3.37 | 3.30 | 3.31 | 2,546,000 | 3.31 | | Apr 30, 2013 | 3.43 | 3.47 | 3.34 | 3.36 | 4,650,300 | 3.36 | | Apr 29, 2013 | 3.43 | 3.46 | 3.36 | 3.44 | 11,627,000 | 3.44 | | Apr 26, 2013 | 3.27 | 3.49 | 3.27 | 3.44 | 32,767,700 | 3.44 | | Apr 25, 2013 | 3.35 | 3.36 | 3.29 | 3.31 | 8,578,600 | 3.31 | | Apr 24, 2013 | 3.29 | 3.34 | 3.26 | 3.33 | 5,705,300 | 3.33 | | Apr 23, 2013 | 3.26 | 3.31 | 3.26 | 3.29 | 7,359,300 | 3.29 | | Apr 22, 2013 | 3.29 | 3.33 | 3.26 | 3.26 | 6,201,800 | 3.26 | | Apr 19, 2013 | 3.30 | 3.33 | 3.20 | 3.25 | 8,071,300 | 3.25 | | Apr 18, 2013 | 3.26 | 3.32 | 3.25 | 3.29 | 4,637,800 | 3.29 | | Apr 17, 2013 | 3.26 | 3.27 | 3.22 | 3.27 | 2,504,000 | 3.27 | | Apr 16, 2013 | 3.20 | 3.27 | 3.19 | 3.26 | 5,639,700 | 3.26 | | Apr 15, 2013 | 3.21 | 3.27 | 3.15 | 3.15 | 20,059,200 | 3.15 | | Apr 12, 2013 | 3.27 | 3.28 | 3.15 | 3.26 | 5,805,600 | 3.26 | | Apr 11, 2013 | 3.26 | 3.28 | 3.25 | 3.27 | 1,787,200 | 3.27 | | Apr 10, 2013 | 3.26 | 3.29 | 3.22 | 3.25 | 3,171,500 | 3.25 | | Apr 9, 2013 | 3.27 | 3.29 | 3.25 | 3.26 | 7,188,900 | 3.26 | | Apr 8, 2013 | 3.30 | 3.31 | 3.26 | 3.27 | 2,276,200 | 3.27 | | Apr 5, 2013 | 3.31 | 3.34 | 3.29 | 3.32 | 1,990,800 | 3.32 | | Apr 4, 2013 | 3.29 | 3.35 | 3.27 | 3.33 | 8,731,300 | 3.33 | | Apr 3, 2013 | 3.23 | 3.28 | 3.23 | 3.28 | 2,612,500 | 3.28 | | Apr 2, 2013 | 3.23 | 3.26 | 3.23 | 3.25 | 2,789,600 | 3.25 | | Apr 1, 2013 | 3.23 | 3.25 | 3.23 | 3.24 | 2,197,400 | 3.24 | | Mar 28, 2013 | 3.22 | 3.27 | 3.22 | 3.24 | 4,326,700 | 3.24 | | Mar 27, 2013 | 3.22 | 3.25 | 3.22 | 3.25 | 1,540,300 | 3.25 | | Mar 26, 2013 | 3.23 | 3.25 | 3.22 | 3.24 | 2,181,600 | 3.24 | | Mar 25, 2013 | 3.26 | 3.27 | 3.23 | 3.25 | 1,886,200 | 3.25 | | Mar 22, 2013 | 3.21 | 3.27 | 3.21 | 3.24 | 3,883,400 | 3.24 | | Mar 21, 2013 | 3.24 | 3.25 | 3.20 | 3.23 | 4,796,300 | 3.23 | | Mar 20, 2013 | 3.21 | 3.23 | 3.21 | 3.23 | 2,583,900 | 3.23 | | Mar 19, 2013 | 3.19 | 3.23 | 3.19 | 3.23 | 1,340,100 | 3.23 | | Mar 18, 2013 | 3.18 | 3.21 | 3.18 | 3.21 | 2,696,000 | 3.21 | |
* Close price adjusted for dividends and splits. |
|
0.14(3.07%) Jun 19, 4:00PM EDT
Download to Spreadsheet