| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 4.05 | 4.17 | 3.98 | 4.12 | 708,000 | 4.12 | | May 16, 2013 | 4.39 | 4.46 | 3.97 | 4.01 | 1,193,000 | 4.01 | | May 15, 2013 | 4.47 | 4.49 | 4.35 | 4.40 | 615,400 | 4.40 | | May 14, 2013 | 4.35 | 4.50 | 4.25 | 4.46 | 926,500 | 4.46 | | May 13, 2013 | 4.13 | 4.39 | 4.09 | 4.35 | 1,087,600 | 4.35 | | May 10, 2013 | 3.93 | 4.14 | 3.91 | 4.13 | 1,249,700 | 4.13 | | May 9, 2013 | 3.82 | 3.94 | 3.82 | 3.86 | 553,700 | 3.86 | | May 8, 2013 | 3.59 | 3.87 | 3.56 | 3.83 | 1,601,200 | 3.83 | | May 7, 2013 | 3.62 | 3.72 | 3.57 | 3.60 | 500,400 | 3.60 | | May 6, 2013 | 3.74 | 3.75 | 3.62 | 3.63 | 413,700 | 3.63 | | May 3, 2013 | 3.74 | 3.80 | 3.69 | 3.74 | 659,100 | 3.74 | | May 2, 2013 | 3.66 | 3.75 | 3.49 | 3.69 | 1,236,600 | 3.69 | | May 1, 2013 | 3.68 | 3.84 | 3.59 | 3.65 | 879,000 | 3.65 | | Apr 30, 2013 | 4.01 | 4.06 | 3.66 | 3.75 | 2,279,500 | 3.75 | | Apr 29, 2013 | 3.78 | 4.08 | 3.78 | 4.03 | 1,470,600 | 4.03 | | Apr 26, 2013 | 3.63 | 3.84 | 3.54 | 3.78 | 1,609,100 | 3.78 | | Apr 25, 2013 | 3.18 | 3.41 | 3.18 | 3.41 | 632,800 | 3.41 | | Apr 24, 2013 | 3.15 | 3.18 | 3.11 | 3.18 | 337,700 | 3.18 | | Apr 23, 2013 | 3.15 | 3.20 | 3.08 | 3.16 | 240,000 | 3.16 | | Apr 22, 2013 | 3.21 | 3.22 | 3.06 | 3.11 | 255,000 | 3.11 | | Apr 19, 2013 | 3.16 | 3.27 | 3.15 | 3.22 | 180,300 | 3.22 | | Apr 18, 2013 | 3.28 | 3.30 | 3.10 | 3.19 | 360,100 | 3.19 | | Apr 17, 2013 | 3.18 | 3.30 | 3.11 | 3.28 | 413,100 | 3.28 | | Apr 16, 2013 | 3.20 | 3.29 | 3.11 | 3.21 | 345,500 | 3.21 | | Apr 15, 2013 | 3.39 | 3.39 | 3.14 | 3.17 | 472,300 | 3.17 | | Apr 12, 2013 | 3.30 | 3.42 | 3.27 | 3.40 | 532,400 | 3.40 | | Apr 11, 2013 | 3.29 | 3.34 | 3.27 | 3.34 | 303,500 | 3.34 | | Apr 10, 2013 | 3.20 | 3.35 | 3.16 | 3.29 | 592,100 | 3.29 | | Apr 9, 2013 | 3.17 | 3.25 | 3.14 | 3.21 | 377,600 | 3.21 | | Apr 8, 2013 | 3.14 | 3.17 | 3.03 | 3.16 | 379,200 | 3.16 | | Apr 5, 2013 | 2.99 | 3.18 | 2.97 | 3.13 | 339,900 | 3.13 | | Apr 4, 2013 | 3.05 | 3.10 | 2.96 | 3.04 | 390,700 | 3.04 | | Apr 3, 2013 | 3.11 | 3.20 | 3.06 | 3.07 | 254,500 | 3.07 | | Apr 2, 2013 | 3.15 | 3.25 | 3.08 | 3.11 | 306,900 | 3.11 | | Apr 1, 2013 | 3.25 | 3.28 | 3.10 | 3.12 | 384,600 | 3.12 | | Mar 28, 2013 | 3.27 | 3.31 | 3.21 | 3.28 | 276,300 | 3.28 | | Mar 27, 2013 | 3.34 | 3.34 | 3.26 | 3.27 | 161,100 | 3.27 | | Mar 26, 2013 | 3.38 | 3.41 | 3.33 | 3.38 | 128,000 | 3.38 | | Mar 25, 2013 | 3.47 | 3.47 | 3.31 | 3.36 | 260,800 | 3.36 | | Mar 22, 2013 | 3.30 | 3.49 | 3.23 | 3.46 | 444,400 | 3.46 | | Mar 21, 2013 | 3.20 | 3.30 | 3.19 | 3.27 | 272,300 | 3.27 | | Mar 20, 2013 | 3.15 | 3.33 | 3.13 | 3.24 | 230,500 | 3.24 | | Mar 19, 2013 | 3.34 | 3.38 | 3.26 | 3.27 | 314,000 | 3.27 | | Mar 18, 2013 | 3.32 | 3.40 | 3.28 | 3.31 | 199,000 | 3.31 | | Mar 15, 2013 | 3.41 | 3.41 | 3.23 | 3.36 | 531,000 | 3.36 | | Mar 14, 2013 | 3.47 | 3.47 | 3.30 | 3.38 | 457,600 | 3.38 | | Mar 13, 2013 | 3.51 | 3.52 | 3.40 | 3.44 | 334,000 | 3.44 | | Mar 12, 2013 | 3.47 | 3.52 | 3.37 | 3.52 | 510,700 | 3.52 | | Mar 11, 2013 | 3.46 | 3.55 | 3.44 | 3.49 | 382,800 | 3.49 | | Mar 8, 2013 | 3.41 | 3.49 | 3.33 | 3.49 | 429,300 | 3.49 | | Mar 7, 2013 | 3.23 | 3.38 | 3.23 | 3.37 | 384,900 | 3.37 | | Mar 6, 2013 | 3.28 | 3.29 | 3.20 | 3.24 | 199,800 | 3.24 | | Mar 5, 2013 | 3.27 | 3.30 | 3.20 | 3.28 | 417,500 | 3.28 | | Mar 4, 2013 | 3.04 | 3.24 | 3.04 | 3.24 | 510,800 | 3.24 | | Mar 1, 2013 | 2.69 | 3.12 | 2.69 | 3.08 | 1,314,200 | 3.08 | | Feb 28, 2013 | 2.81 | 2.88 | 2.66 | 2.69 | 792,600 | 2.69 | | Feb 27, 2013 | 2.88 | 2.95 | 2.80 | 2.81 | 270,100 | 2.81 | | Feb 26, 2013 | 2.96 | 3.01 | 2.86 | 2.89 | 417,900 | 2.89 | | Feb 25, 2013 | 2.91 | 2.96 | 2.86 | 2.91 | 381,700 | 2.91 | | Feb 22, 2013 | 2.78 | 2.88 | 2.77 | 2.87 | 317,500 | 2.87 | | Feb 21, 2013 | 2.81 | 2.85 | 2.69 | 2.75 | 451,300 | 2.75 | | Feb 20, 2013 | 2.93 | 2.94 | 2.82 | 2.82 | 631,100 | 2.82 | | Feb 19, 2013 | 2.80 | 3.07 | 2.77 | 3.02 | 588,300 | 3.02 | | Feb 15, 2013 | 2.82 | 2.85 | 2.77 | 2.80 | 280,000 | 2.80 | | Feb 14, 2013 | 2.89 | 2.89 | 2.77 | 2.81 | 571,000 | 2.81 | | Feb 13, 2013 | 2.98 | 3.02 | 2.87 | 2.89 | 387,400 | 2.89 | |
* Close price adjusted for dividends and splits. |
|
0.11(2.74%) May 17, 4:00PM EDT|After Hours
:
4.12 0.00 (0.00%) May 17, 4:32PM EDT
Download to Spreadsheet