| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 19, 2013 | 3.55 | 3.59 | 3.41 | 3.42 | 299,100 | 3.42 | | Jun 18, 2013 | 3.46 | 3.57 | 3.44 | 3.53 | 494,900 | 3.53 | | Jun 17, 2013 | 3.39 | 3.51 | 3.39 | 3.46 | 366,000 | 3.46 | | Jun 14, 2013 | 3.45 | 3.46 | 3.39 | 3.39 | 125,900 | 3.39 | | Jun 13, 2013 | 3.44 | 3.46 | 3.21 | 3.45 | 202,000 | 3.45 | | Jun 12, 2013 | 3.54 | 3.54 | 3.39 | 3.45 | 146,400 | 3.45 | | Jun 11, 2013 | 3.62 | 3.68 | 3.49 | 3.50 | 329,200 | 3.50 | | Jun 10, 2013 | 3.62 | 3.66 | 3.57 | 3.66 | 444,300 | 3.66 | | Jun 7, 2013 | 3.65 | 3.66 | 3.58 | 3.60 | 166,300 | 3.60 | | Jun 6, 2013 | 3.59 | 3.62 | 3.52 | 3.61 | 172,400 | 3.61 | | Jun 5, 2013 | 3.74 | 3.75 | 3.52 | 3.58 | 181,500 | 3.58 | | Jun 4, 2013 | 3.69 | 3.78 | 3.68 | 3.73 | 228,800 | 3.73 | | Jun 3, 2013 | 3.71 | 3.79 | 3.56 | 3.69 | 574,100 | 3.69 | | May 31, 2013 | 3.72 | 3.78 | 3.69 | 3.71 | 233,900 | 3.71 | | May 30, 2013 | 3.73 | 3.80 | 3.72 | 3.75 | 116,900 | 3.75 | | May 29, 2013 | 3.78 | 3.78 | 3.68 | 3.73 | 147,100 | 3.73 | | May 28, 2013 | 3.76 | 3.80 | 3.67 | 3.80 | 301,600 | 3.80 | | May 24, 2013 | 3.77 | 3.78 | 3.69 | 3.71 | 126,800 | 3.71 | | May 23, 2013 | 3.67 | 3.79 | 3.56 | 3.78 | 304,400 | 3.78 | | May 22, 2013 | 3.84 | 3.86 | 3.63 | 3.69 | 259,300 | 3.69 | | May 21, 2013 | 3.86 | 3.88 | 3.79 | 3.85 | 349,600 | 3.85 | | May 20, 2013 | 3.83 | 3.87 | 3.80 | 3.87 | 379,200 | 3.87 | | May 17, 2013 | 3.79 | 3.85 | 3.79 | 3.83 | 326,200 | 3.83 | | May 16, 2013 | 3.79 | 3.81 | 3.77 | 3.78 | 503,000 | 3.78 | | May 15, 2013 | 3.80 | 3.83 | 3.68 | 3.81 | 657,400 | 3.81 | | May 14, 2013 | 3.78 | 3.89 | 3.71 | 3.80 | 993,700 | 3.80 | | May 13, 2013 | 3.57 | 3.81 | 3.53 | 3.76 | 723,500 | 3.76 | | May 10, 2013 | 3.58 | 3.66 | 3.56 | 3.59 | 132,000 | 3.59 | | May 9, 2013 | 3.60 | 3.67 | 3.55 | 3.56 | 102,000 | 3.56 | | May 8, 2013 | 3.54 | 3.68 | 3.54 | 3.58 | 529,600 | 3.58 | | May 7, 2013 | 3.65 | 3.65 | 3.18 | 3.54 | 968,700 | 3.54 | | May 6, 2013 | 3.63 | 3.82 | 3.54 | 3.66 | 879,000 | 3.66 | | May 3, 2013 | 3.30 | 3.69 | 3.29 | 3.64 | 1,495,800 | 3.64 | | May 2, 2013 | 3.19 | 3.29 | 3.18 | 3.26 | 225,300 | 3.26 | | May 1, 2013 | 3.17 | 3.22 | 3.15 | 3.18 | 308,000 | 3.18 | | Apr 30, 2013 | 3.25 | 3.27 | 3.15 | 3.19 | 200,600 | 3.19 | | Apr 29, 2013 | 3.25 | 3.29 | 3.18 | 3.25 | 62,200 | 3.25 | | Apr 26, 2013 | 3.14 | 3.26 | 3.14 | 3.23 | 155,000 | 3.23 | | Apr 25, 2013 | 3.08 | 3.18 | 3.00 | 3.16 | 150,500 | 3.16 | | Apr 24, 2013 | 3.09 | 3.12 | 3.05 | 3.06 | 88,900 | 3.06 | | Apr 23, 2013 | 3.02 | 3.10 | 3.02 | 3.10 | 151,500 | 3.10 | | Apr 22, 2013 | 2.99 | 3.08 | 2.90 | 3.00 | 235,000 | 3.00 | | Apr 19, 2013 | 3.02 | 3.04 | 2.98 | 3.00 | 184,500 | 3.00 | | Apr 18, 2013 | 3.08 | 3.12 | 2.98 | 3.04 | 155,300 | 3.04 | | Apr 17, 2013 | 3.15 | 3.20 | 3.03 | 3.08 | 199,900 | 3.08 | | Apr 16, 2013 | 3.18 | 3.18 | 3.05 | 3.16 | 160,200 | 3.16 | | Apr 15, 2013 | 3.27 | 3.27 | 3.14 | 3.16 | 367,100 | 3.16 | | Apr 12, 2013 | 3.24 | 3.27 | 3.24 | 3.26 | 104,600 | 3.26 | | Apr 11, 2013 | 3.22 | 3.27 | 3.20 | 3.27 | 229,200 | 3.27 | | Apr 10, 2013 | 3.24 | 3.26 | 3.21 | 3.23 | 191,000 | 3.23 | | Apr 9, 2013 | 3.24 | 3.30 | 3.24 | 3.24 | 278,600 | 3.24 | | Apr 8, 2013 | 3.29 | 3.31 | 3.22 | 3.24 | 578,300 | 3.24 | | Apr 5, 2013 | 3.21 | 3.31 | 3.19 | 3.28 | 158,800 | 3.28 | | Apr 4, 2013 | 3.26 | 3.31 | 3.24 | 3.29 | 163,100 | 3.29 | | Apr 3, 2013 | 3.27 | 3.29 | 3.21 | 3.27 | 277,500 | 3.27 | | Apr 2, 2013 | 3.33 | 3.33 | 3.24 | 3.27 | 260,500 | 3.27 | | Apr 1, 2013 | 3.37 | 3.37 | 3.21 | 3.30 | 416,100 | 3.30 | | Mar 28, 2013 | 3.39 | 3.39 | 3.33 | 3.37 | 206,500 | 3.37 | | Mar 27, 2013 | 3.35 | 3.37 | 3.18 | 3.37 | 321,300 | 3.37 | | Mar 26, 2013 | 3.37 | 3.40 | 3.30 | 3.39 | 300,700 | 3.39 | | Mar 25, 2013 | 3.32 | 3.42 | 3.27 | 3.40 | 532,300 | 3.40 | | Mar 22, 2013 | 3.40 | 3.40 | 3.30 | 3.32 | 352,800 | 3.32 | | Mar 21, 2013 | 3.30 | 3.40 | 3.24 | 3.36 | 457,000 | 3.36 | | Mar 20, 2013 | 3.29 | 3.30 | 3.26 | 3.29 | 291,900 | 3.29 | | Mar 19, 2013 | 3.14 | 3.30 | 3.14 | 3.28 | 390,800 | 3.28 | | Mar 18, 2013 | 3.27 | 3.30 | 3.08 | 3.24 | 474,200 | 3.24 | |
* Close price adjusted for dividends and splits. |
|
1.35%
Download to Spreadsheet