| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2013 | 4.86 | 4.92 | 4.63 | 4.65 | 37,700 | 4.65 | | May 20, 2013 | 4.95 | 5.02 | 4.84 | 4.84 | 30,900 | 4.84 | | May 17, 2013 | 4.99 | 5.08 | 4.91 | 4.94 | 51,000 | 4.94 | | May 16, 2013 | 5.00 | 5.03 | 4.86 | 4.95 | 19,600 | 4.95 | | May 15, 2013 | 5.03 | 5.07 | 4.93 | 5.00 | 38,000 | 5.00 | | May 14, 2013 | 4.92 | 5.07 | 4.88 | 5.02 | 33,600 | 5.02 | | May 13, 2013 | 4.82 | 4.97 | 4.69 | 4.93 | 35,500 | 4.93 | | May 10, 2013 | 4.89 | 4.90 | 4.77 | 4.81 | 49,600 | 4.81 | | May 9, 2013 | 5.03 | 5.08 | 4.87 | 4.87 | 40,900 | 4.87 | | May 8, 2013 | 5.04 | 5.06 | 5.01 | 5.01 | 16,300 | 5.01 | | May 7, 2013 | 5.05 | 5.05 | 5.01 | 5.01 | 30,600 | 5.01 | | May 6, 2013 | 5.11 | 5.11 | 5.00 | 5.01 | 31,800 | 5.01 | | May 3, 2013 | 4.89 | 5.13 | 4.89 | 5.06 | 76,400 | 5.06 | | May 2, 2013 | 4.53 | 4.87 | 4.53 | 4.80 | 139,700 | 4.80 | | May 1, 2013 | 4.65 | 4.68 | 4.56 | 4.56 | 82,500 | 4.56 | | Apr 30, 2013 | 4.70 | 4.74 | 4.65 | 4.68 | 28,300 | 4.68 | | Apr 29, 2013 | 4.72 | 4.72 | 4.67 | 4.70 | 23,300 | 4.70 | | Apr 26, 2013 | 4.72 | 4.77 | 4.63 | 4.72 | 56,900 | 4.72 | | Apr 25, 2013 | 4.78 | 4.80 | 4.68 | 4.72 | 33,400 | 4.72 | | Apr 24, 2013 | 5.15 | 5.16 | 4.55 | 4.72 | 71,100 | 4.72 | | Apr 23, 2013 | 5.07 | 5.19 | 5.02 | 5.09 | 21,500 | 5.09 | | Apr 22, 2013 | 5.04 | 5.10 | 4.96 | 5.02 | 24,900 | 5.02 | | Apr 19, 2013 | 4.82 | 5.02 | 4.82 | 4.99 | 25,100 | 4.99 | | Apr 18, 2013 | 4.89 | 4.97 | 4.80 | 4.80 | 36,500 | 4.80 | | Apr 17, 2013 | 5.08 | 5.18 | 4.85 | 4.87 | 39,300 | 4.87 | | Apr 16, 2013 | 4.98 | 5.24 | 4.98 | 5.08 | 51,300 | 5.08 | | Apr 15, 2013 | 5.22 | 5.23 | 4.82 | 4.93 | 57,600 | 4.93 | | Apr 12, 2013 | 5.31 | 5.31 | 5.13 | 5.23 | 36,200 | 5.23 | | Apr 11, 2013 | 5.37 | 5.37 | 5.25 | 5.30 | 25,700 | 5.30 | | Apr 10, 2013 | 5.08 | 5.37 | 5.03 | 5.35 | 74,400 | 5.35 | | Apr 9, 2013 | 5.11 | 5.11 | 5.02 | 5.08 | 25,700 | 5.08 | | Apr 8, 2013 | 4.99 | 5.06 | 4.98 | 5.00 | 48,500 | 5.00 | | Apr 5, 2013 | 4.93 | 5.07 | 4.90 | 4.97 | 49,700 | 4.97 | | Apr 4, 2013 | 5.11 | 5.20 | 4.99 | 5.00 | 134,200 | 5.00 | | Apr 3, 2013 | 5.09 | 5.16 | 5.09 | 5.12 | 61,600 | 5.12 | | Apr 2, 2013 | 5.15 | 5.15 | 5.06 | 5.09 | 79,700 | 5.09 | | Apr 1, 2013 | 4.99 | 5.19 | 4.98 | 5.13 | 116,200 | 5.13 | | Mar 28, 2013 | 4.97 | 5.00 | 4.88 | 4.98 | 89,700 | 4.98 | | Mar 27, 2013 | 4.81 | 4.95 | 4.76 | 4.92 | 22,200 | 4.92 | | Mar 26, 2013 | 4.89 | 4.89 | 4.82 | 4.86 | 23,800 | 4.86 | | Mar 25, 2013 | 4.80 | 4.86 | 4.77 | 4.84 | 15,800 | 4.84 | | Mar 22, 2013 | 4.72 | 4.94 | 4.72 | 4.77 | 55,300 | 4.77 | | Mar 21, 2013 | 4.75 | 4.85 | 4.68 | 4.70 | 449,600 | 4.70 | | Mar 20, 2013 | 4.82 | 4.83 | 4.75 | 4.78 | 55,700 | 4.78 | | Mar 19, 2013 | 4.84 | 4.84 | 4.75 | 4.78 | 33,000 | 4.78 | | Mar 18, 2013 | 5.02 | 5.09 | 4.75 | 4.78 | 49,200 | 4.78 | | Mar 15, 2013 | 4.64 | 5.10 | 4.63 | 5.09 | 163,400 | 5.09 | | Mar 14, 2013 | 4.63 | 4.63 | 4.55 | 4.63 | 19,700 | 4.63 | | Mar 13, 2013 | 4.58 | 4.66 | 4.51 | 4.63 | 37,300 | 4.63 | | Mar 12, 2013 | 4.56 | 4.64 | 4.44 | 4.61 | 31,800 | 4.61 | | Mar 11, 2013 | 4.60 | 4.65 | 4.53 | 4.56 | 33,300 | 4.56 | | Mar 8, 2013 | 4.59 | 4.66 | 4.50 | 4.63 | 83,300 | 4.63 | | Mar 7, 2013 | 4.51 | 4.59 | 4.49 | 4.54 | 28,300 | 4.54 | | Mar 6, 2013 | 4.51 | 4.55 | 4.47 | 4.52 | 36,800 | 4.52 | | Mar 5, 2013 | 4.42 | 4.61 | 4.31 | 4.49 | 79,800 | 4.49 | | Mar 4, 2013 | 4.15 | 4.47 | 4.10 | 4.39 | 216,500 | 4.39 | | Mar 1, 2013 | 4.78 | 4.81 | 4.11 | 4.14 | 182,800 | 4.14 | | Feb 28, 2013 | 4.32 | 4.38 | 4.22 | 4.38 | 122,700 | 4.38 | | Feb 27, 2013 | 4.24 | 4.32 | 4.22 | 4.26 | 62,200 | 4.26 | | Feb 26, 2013 | 4.21 | 4.29 | 4.17 | 4.27 | 83,200 | 4.27 | | Feb 25, 2013 | 4.25 | 4.28 | 4.18 | 4.19 | 49,600 | 4.19 | | Feb 22, 2013 | 4.22 | 4.30 | 4.17 | 4.25 | 107,100 | 4.25 | | Feb 21, 2013 | 4.36 | 4.39 | 4.17 | 4.20 | 127,200 | 4.20 | | Feb 20, 2013 | 4.38 | 4.39 | 4.23 | 4.34 | 177,300 | 4.34 | | Feb 19, 2013 | 4.52 | 4.58 | 4.36 | 4.39 | 107,500 | 4.39 | | Feb 15, 2013 | 4.66 | 4.66 | 4.50 | 4.51 | 67,100 | 4.51 | |
* Close price adjusted for dividends and splits. |
|
0.34%
Download to Spreadsheet