| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 19, 2013 | 3.30 | 3.74 | 3.00 | 3.01 | 1,162,000 | 3.01 | | Jun 18, 2013 | 3.80 | 3.80 | 3.50 | 3.50 | 235,300 | 3.50 | | Jun 17, 2013 | 4.23 | 4.23 | 3.65 | 4.00 | 250,600 | 4.00 | | Jun 14, 2013 | 4.04 | 4.17 | 3.80 | 4.01 | 130,100 | 4.01 | | Jun 13, 2013 | 4.00 | 4.30 | 4.00 | 4.30 | 70,500 | 4.30 | | Jun 12, 2013 | 4.49 | 4.55 | 4.47 | 4.47 | 50,600 | 4.47 | | Jun 11, 2013 | 4.30 | 4.30 | 4.30 | 4.30 | 0 | 4.30 | | Jun 10, 2013 | 4.21 | 5.00 | 4.15 | 4.60 | 81,600 | 4.60 | | Jun 7, 2013 | 4.50 | 4.50 | 4.13 | 4.50 | 393,100 | 4.50 | | Jun 6, 2013 | 4.38 | 4.75 | 4.38 | 4.25 | 74,700 | 4.25 | | Jun 5, 2013 | 4.61 | 4.75 | 4.00 | 4.00 | 221,000 | 4.00 | | Jun 4, 2013 | 4.63 | 4.69 | 4.60 | 4.38 | 104,500 | 4.38 | | Jun 3, 2013 | 4.90 | 4.90 | 4.60 | 4.75 | 117,900 | 4.75 | | May 31, 2013 | 4.88 | 4.90 | 4.50 | 4.90 | 295,600 | 4.90 | | May 30, 2013 | 4.75 | 5.00 | 4.35 | 4.75 | 678,200 | 4.75 | | May 29, 2013 | 5.00 | 5.50 | 4.80 | 4.97 | 1,104,200 | 4.97 | | May 28, 2013 | 4.82 | 5.20 | 4.75 | 4.86 | 174,700 | 4.86 | | May 27, 2013 | 4.35 | 4.35 | 4.35 | 4.35 | 0 | 4.35 | | May 24, 2013 | 4.50 | 4.85 | 4.46 | 4.35 | 141,500 | 4.35 | | May 23, 2013 | 4.75 | 4.97 | 4.56 | 4.76 | 387,400 | 4.76 | | May 22, 2013 | 4.99 | 5.14 | 4.50 | 4.75 | 963,100 | 4.75 | | May 21, 2013 | 4.99 | 5.00 | 4.98 | 5.00 | 109,600 | 5.00 | | May 20, 2013 | 4.50 | 5.00 | 4.28 | 4.60 | 282,700 | 4.60 | | May 17, 2013 | 4.75 | 4.79 | 4.25 | 4.46 | 462,500 | 4.46 | | May 16, 2013 | 4.00 | 4.59 | 3.98 | 4.45 | 726,500 | 4.45 | | May 15, 2013 | 4.00 | 4.70 | 4.00 | 4.14 | 240,500 | 4.14 | | May 14, 2013 | 4.75 | 4.75 | 4.11 | 4.32 | 1,048,800 | 4.32 | | May 13, 2013 | 4.99 | 5.80 | 4.30 | 4.64 | 1,453,000 | 4.64 | | May 10, 2013 | 3.50 | 5.75 | 3.11 | 5.25 | 954,200 | 5.25 | | May 9, 2013 | 3.60 | 3.60 | 3.35 | 3.42 | 263,900 | 3.42 | | May 8, 2013 | 3.36 | 3.60 | 3.36 | 3.60 | 1,367,800 | 3.60 | | May 7, 2013 | 3.28 | 3.50 | 3.50 | 3.50 | 133,100 | 3.50 | | May 6, 2013 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | 3.00 | | May 3, 2013 | 3.25 | 3.60 | 2.73 | 3.00 | 1,314,600 | 3.00 | | May 2, 2013 | 3.00 | 3.25 | 2.95 | 3.25 | 462,800 | 3.25 | | May 1, 2013 | 2.65 | 3.00 | 2.65 | 3.00 | 274,400 | 3.00 | | Apr 30, 2013 | 2.50 | 3.05 | 2.00 | 2.65 | 1,938,000 | 2.65 | | Apr 29, 2013 | 2.80 | 2.95 | 2.65 | 2.75 | 686,300 | 2.75 | | Apr 26, 2013 | 2.70 | 2.87 | 2.55 | 2.64 | 1,660,800 | 2.64 | | Apr 25, 2013 | 2.85 | 3.15 | 2.50 | 2.88 | 1,668,700 | 2.88 | | Apr 24, 2013 | 2.85 | 3.50 | 2.51 | 3.12 | 2,203,400 | 3.12 | | Apr 23, 2013 | 3.75 | 3.95 | 3.00 | 3.50 | 951,400 | 3.50 | | Apr 22, 2013 | 4.10 | 4.40 | 3.50 | 3.75 | 251,800 | 3.75 | | Apr 19, 2013 | 4.40 | 4.60 | 3.97 | 4.10 | 303,800 | 4.10 | | Apr 18, 2013 | 4.00 | 4.65 | 3.89 | 4.18 | 945,200 | 4.18 | | Apr 17, 2013 | 6.25 | 6.40 | 3.75 | 4.00 | 5,451,100 | 4.00 | | Apr 16, 2013 | 6.00 | 7.71 | 6.00 | 7.30 | 1,874,600 | 7.30 | | Apr 15, 2013 | 5.00 | 7.49 | 4.89 | 6.38 | 1,808,300 | 6.38 | | Apr 12, 2013 | 4.15 | 4.90 | 4.15 | 4.53 | 357,700 | 4.53 | | Apr 11, 2013 | 3.50 | 5.00 | 3.40 | 4.49 | 2,793,400 | 4.49 | | Apr 10, 2013 | 3.75 | 3.78 | 3.50 | 3.78 | 508,700 | 3.78 | | Apr 9, 2013 | 3.50 | 4.15 | 3.50 | 3.68 | 48,000 | 3.68 | | Apr 8, 2013 | 3.75 | 4.15 | 3.69 | 3.60 | 909,000 | 3.60 | | Apr 5, 2013 | 4.00 | 4.00 | 2.61 | 3.47 | 704,700 | 3.47 | | Apr 4, 2013 | 4.00 | 4.40 | 3.78 | 3.75 | 796,200 | 3.75 | | Apr 3, 2013 | 3.65 | 4.25 | 3.25 | 3.80 | 1,113,900 | 3.80 | | Apr 2, 2013 | 3.94 | 4.20 | 3.00 | 3.67 | 1,640,400 | 3.67 | | Apr 1, 2013 | 3.92 | 3.92 | 3.92 | 3.92 | 0 | 3.92 | | Mar 29, 2013 | 3.92 | 3.92 | 3.92 | 3.92 | 0 | 3.92 | | Mar 28, 2013 | 3.50 | 4.00 | 2.60 | 3.92 | 4,792,200 | 3.92 | | Mar 27, 2013 | 4.25 | 2.50 | 1.30 | 2.97 | 5,995,300 | 2.97 | | Mar 26, 2013 | 4.50 | 4.74 | 2.75 | 3.08 | 6,819,100 | 3.08 | | Mar 25, 2013 | 4.75 | 5.00 | 4.16 | 4.16 | 2,236,200 | 4.16 | | Mar 22, 2013 | 5.25 | 5.80 | 4.40 | 4.63 | 2,160,600 | 4.63 | | Mar 21, 2013 | 5.50 | 6.46 | 5.36 | 5.55 | 2,854,800 | 5.55 | | Mar 20, 2013 | 14.00 | 14.00 | 5.00 | 5.50 | 3,190,500 | 5.50 | |
* Close price adjusted for dividends and splits. |
|
0.49(14.00%) 11:35AM EDT
Download to Spreadsheet