| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 4.07 | 4.14 | 3.98 | 4.00 | 315,400 | 4.00 | | May 16, 2013 | 3.98 | 4.07 | 3.94 | 4.06 | 87,400 | 4.06 | | May 15, 2013 | 4.06 | 4.06 | 3.97 | 4.00 | 74,900 | 4.00 | | May 14, 2013 | 4.02 | 4.10 | 3.99 | 4.08 | 64,200 | 4.08 | | May 13, 2013 | 4.03 | 4.06 | 3.95 | 4.03 | 63,600 | 4.03 | | May 10, 2013 | 4.10 | 4.10 | 4.00 | 4.03 | 42,400 | 4.03 | | May 9, 2013 | 4.11 | 4.11 | 4.07 | 4.08 | 51,600 | 4.08 | | May 8, 2013 | 4.13 | 4.14 | 4.05 | 4.10 | 184,200 | 4.10 | | May 7, 2013 | 4.00 | 4.14 | 3.98 | 4.13 | 54,400 | 4.13 | | May 6, 2013 | 3.98 | 4.03 | 3.81 | 3.97 | 248,000 | 3.97 | | May 3, 2013 | 4.05 | 4.05 | 3.95 | 3.98 | 179,600 | 3.98 | | May 2, 2013 | 4.00 | 4.03 | 3.97 | 3.99 | 204,500 | 3.99 | | May 1, 2013 | 4.36 | 4.40 | 4.00 | 4.00 | 205,000 | 4.00 | | Apr 30, 2013 | 4.25 | 4.37 | 4.19 | 4.36 | 127,600 | 4.36 | | Apr 29, 2013 | 4.20 | 4.30 | 4.17 | 4.27 | 76,600 | 4.27 | | Apr 26, 2013 | 4.18 | 4.18 | 4.09 | 4.15 | 139,600 | 4.15 | | Apr 25, 2013 | 4.15 | 4.24 | 4.15 | 4.18 | 129,000 | 4.18 | | Apr 24, 2013 | 4.07 | 4.13 | 3.99 | 4.13 | 69,300 | 4.13 | | Apr 23, 2013 | 4.03 | 4.08 | 3.95 | 4.07 | 117,000 | 4.07 | | Apr 22, 2013 | 4.08 | 4.08 | 3.96 | 4.02 | 148,000 | 4.02 | | Apr 19, 2013 | 4.01 | 4.09 | 3.95 | 4.09 | 121,300 | 4.09 | | Apr 18, 2013 | 4.11 | 4.12 | 4.01 | 4.02 | 88,200 | 4.02 | | Apr 17, 2013 | 4.17 | 4.20 | 4.01 | 4.10 | 93,100 | 4.10 | | Apr 16, 2013 | 4.14 | 4.27 | 4.11 | 4.19 | 305,200 | 4.19 | | Apr 15, 2013 | 4.23 | 4.23 | 4.00 | 4.06 | 209,900 | 4.06 | | Apr 12, 2013 | 4.22 | 4.25 | 4.20 | 4.23 | 32,400 | 4.23 | | Apr 11, 2013 | 4.23 | 4.26 | 4.20 | 4.23 | 74,300 | 4.23 | | Apr 10, 2013 | 4.28 | 4.28 | 4.20 | 4.24 | 78,400 | 4.24 | | Apr 9, 2013 | 4.26 | 4.27 | 4.21 | 4.23 | 77,000 | 4.23 | | Apr 8, 2013 | 4.29 | 4.31 | 4.22 | 4.24 | 127,600 | 4.24 | | Apr 5, 2013 | 4.26 | 4.39 | 4.21 | 4.26 | 205,400 | 4.26 | | Apr 4, 2013 | 4.20 | 4.34 | 4.20 | 4.33 | 62,100 | 4.33 | | Apr 3, 2013 | 4.24 | 4.31 | 4.17 | 4.20 | 133,300 | 4.20 | | Apr 2, 2013 | 4.38 | 4.44 | 4.20 | 4.21 | 137,100 | 4.21 | | Apr 1, 2013 | 4.33 | 4.67 | 4.26 | 4.35 | 485,600 | 4.35 | | Mar 28, 2013 | 4.36 | 4.40 | 4.23 | 4.37 | 227,200 | 4.37 | | Mar 27, 2013 | 4.29 | 4.41 | 4.17 | 4.35 | 162,000 | 4.35 | | Mar 26, 2013 | 4.38 | 4.46 | 4.24 | 4.33 | 82,000 | 4.33 | | Mar 25, 2013 | 4.30 | 4.45 | 4.26 | 4.38 | 130,500 | 4.38 | | Mar 22, 2013 | 4.31 | 4.37 | 4.27 | 4.36 | 121,700 | 4.36 | | Mar 21, 2013 | 4.33 | 4.34 | 4.25 | 4.28 | 70,400 | 4.28 | | Mar 20, 2013 | 4.28 | 4.35 | 4.23 | 4.34 | 50,900 | 4.34 | | Mar 19, 2013 | 4.30 | 4.38 | 4.20 | 4.23 | 163,800 | 4.23 | | Mar 18, 2013 | 4.15 | 4.30 | 4.12 | 4.28 | 148,700 | 4.28 | | Mar 15, 2013 | 4.16 | 4.33 | 4.16 | 4.21 | 334,200 | 4.21 | | Mar 14, 2013 | 4.21 | 4.29 | 4.13 | 4.13 | 367,800 | 4.13 | | Mar 13, 2013 | 4.24 | 4.25 | 4.15 | 4.20 | 85,000 | 4.20 | | Mar 12, 2013 | 4.30 | 4.39 | 4.09 | 4.22 | 205,500 | 4.22 | | Mar 11, 2013 | 4.13 | 4.47 | 4.10 | 4.30 | 334,900 | 4.30 | | Mar 8, 2013 | 4.18 | 4.19 | 4.08 | 4.15 | 423,500 | 4.15 | | Mar 7, 2013 | 4.22 | 4.26 | 4.10 | 4.15 | 260,900 | 4.15 | | Mar 6, 2013 | 4.23 | 4.33 | 4.19 | 4.26 | 379,300 | 4.26 | | Mar 5, 2013 | 3.96 | 4.51 | 3.87 | 4.24 | 1,007,600 | 4.24 | | Mar 4, 2013 | 4.69 | 4.74 | 4.56 | 4.72 | 148,400 | 4.72 | | Mar 1, 2013 | 4.62 | 4.74 | 4.58 | 4.69 | 177,800 | 4.69 | | Feb 28, 2013 | 4.61 | 4.72 | 4.51 | 4.68 | 212,600 | 4.68 | | Feb 27, 2013 | 4.62 | 4.67 | 4.57 | 4.60 | 168,500 | 4.60 | | Feb 26, 2013 | 4.52 | 4.66 | 4.48 | 4.63 | 95,000 | 4.63 | | Feb 25, 2013 | 4.68 | 4.68 | 4.47 | 4.50 | 130,700 | 4.50 | | Feb 22, 2013 | 4.56 | 4.64 | 4.46 | 4.64 | 119,000 | 4.64 | | Feb 21, 2013 | 4.55 | 4.59 | 4.49 | 4.52 | 103,100 | 4.52 | | Feb 20, 2013 | 4.65 | 4.65 | 4.53 | 4.53 | 95,300 | 4.53 | | Feb 19, 2013 | 4.60 | 4.64 | 4.56 | 4.64 | 92,100 | 4.64 | | Feb 15, 2013 | 4.63 | 4.63 | 4.49 | 4.60 | 163,800 | 4.60 | | Feb 14, 2013 | 4.60 | 4.65 | 4.54 | 4.59 | 117,700 | 4.59 | | Feb 13, 2013 | 4.54 | 4.62 | 4.41 | 4.58 | 59,000 | 4.58 | |
* Close price adjusted for dividends and splits. |
|
0.06(1.48%) May 17, 4:00PM EDT
Download to Spreadsheet