| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 4.38 | 4.50 | 4.12 | 4.15 | 34,000 | 4.15 | | May 21, 2013 | 4.20 | 4.50 | 4.20 | 4.38 | 34,900 | 4.38 | | May 20, 2013 | 4.24 | 4.25 | 4.19 | 4.19 | 5,300 | 4.19 | | May 17, 2013 | 4.10 | 4.18 | 4.10 | 4.16 | 4,000 | 4.16 | | May 16, 2013 | 4.13 | 4.30 | 4.02 | 4.05 | 17,300 | 4.05 | | May 15, 2013 | 4.26 | 4.26 | 4.18 | 4.18 | 1,100 | 4.18 | | May 14, 2013 | 4.16 | 4.35 | 4.16 | 4.31 | 2,400 | 4.31 | | May 13, 2013 | 4.37 | 4.37 | 4.00 | 4.20 | 7,300 | 4.20 | | May 10, 2013 | 4.41 | 4.43 | 4.30 | 4.30 | 11,600 | 4.30 | | May 9, 2013 | 4.42 | 4.50 | 4.24 | 4.43 | 23,500 | 4.43 | | May 8, 2013 | 4.39 | 4.45 | 4.28 | 4.45 | 16,300 | 4.45 | | May 7, 2013 | 4.31 | 4.41 | 4.27 | 4.39 | 16,300 | 4.39 | | May 6, 2013 | 4.30 | 4.44 | 4.26 | 4.40 | 18,400 | 4.40 | | May 3, 2013 | 4.34 | 4.35 | 4.20 | 4.29 | 17,600 | 4.29 | | May 2, 2013 | 4.22 | 4.38 | 4.22 | 4.31 | 23,200 | 4.31 | | May 1, 2013 | 4.19 | 4.29 | 4.14 | 4.28 | 20,200 | 4.28 | | Apr 30, 2013 | 4.11 | 4.20 | 4.06 | 4.20 | 22,900 | 4.20 | | Apr 29, 2013 | 3.98 | 4.11 | 3.80 | 4.09 | 21,300 | 4.09 | | Apr 26, 2013 | 3.98 | 3.98 | 3.85 | 3.95 | 14,100 | 3.95 | | Apr 25, 2013 | 3.90 | 4.11 | 3.86 | 3.95 | 7,600 | 3.95 | | Apr 24, 2013 | 4.05 | 4.07 | 3.80 | 3.95 | 11,400 | 3.95 | | Apr 23, 2013 | 4.10 | 4.15 | 3.95 | 4.00 | 14,900 | 4.00 | | Apr 22, 2013 | 4.19 | 4.19 | 4.00 | 4.11 | 9,400 | 4.11 | | Apr 19, 2013 | 3.95 | 4.19 | 3.89 | 4.14 | 24,600 | 4.14 | | Apr 18, 2013 | 3.92 | 3.95 | 3.78 | 3.95 | 12,200 | 3.95 | | Apr 17, 2013 | 3.77 | 3.95 | 3.77 | 3.87 | 7,000 | 3.87 | | Apr 16, 2013 | 3.78 | 3.88 | 3.78 | 3.86 | 1,800 | 3.86 | | Apr 15, 2013 | 3.73 | 3.91 | 3.73 | 3.75 | 8,000 | 3.75 | | Apr 12, 2013 | 3.85 | 3.90 | 3.75 | 3.84 | 3,600 | 3.84 | | Apr 11, 2013 | 4.00 | 4.00 | 3.78 | 3.90 | 7,200 | 3.90 | | Apr 10, 2013 | 4.04 | 4.04 | 3.85 | 3.94 | 5,900 | 3.94 | | Apr 9, 2013 | 3.92 | 4.02 | 3.85 | 3.99 | 6,800 | 3.99 | | Apr 8, 2013 | 4.02 | 4.03 | 3.90 | 3.90 | 5,200 | 3.90 | | Apr 5, 2013 | 4.00 | 4.08 | 3.94 | 4.04 | 12,700 | 4.04 | | Apr 4, 2013 | 3.79 | 4.06 | 3.70 | 4.02 | 10,900 | 4.02 | | Apr 3, 2013 | 3.98 | 3.98 | 3.75 | 3.80 | 9,400 | 3.80 | | Apr 2, 2013 | 4.15 | 4.20 | 3.40 | 4.04 | 102,700 | 4.04 | | Apr 1, 2013 | 4.25 | 4.25 | 4.07 | 4.11 | 10,300 | 4.11 | | Mar 28, 2013 | 4.00 | 4.23 | 3.96 | 4.20 | 106,200 | 4.20 | | Mar 27, 2013 | 4.00 | 4.06 | 3.92 | 4.00 | 75,100 | 4.00 | | Mar 26, 2013 | 4.05 | 4.15 | 4.00 | 4.08 | 23,300 | 4.08 | | Mar 25, 2013 | 3.70 | 4.10 | 3.65 | 4.05 | 145,100 | 4.05 | | Mar 22, 2013 | 3.56 | 3.77 | 3.52 | 3.77 | 14,300 | 3.77 | | Mar 21, 2013 | 3.43 | 3.58 | 3.40 | 3.56 | 33,400 | 3.56 | | Mar 20, 2013 | 3.50 | 3.50 | 3.40 | 3.48 | 2,500 | 3.48 | | Mar 19, 2013 | 3.40 | 3.44 | 3.36 | 3.44 | 1,300 | 3.44 | | Mar 18, 2013 | 3.30 | 3.45 | 3.30 | 3.40 | 8,400 | 3.40 | | Mar 15, 2013 | 3.53 | 3.60 | 3.31 | 3.31 | 27,300 | 3.31 | | Mar 14, 2013 | 3.56 | 3.56 | 3.43 | 3.50 | 3,500 | 3.50 | | Mar 13, 2013 | 3.55 | 3.55 | 3.43 | 3.51 | 8,800 | 3.51 | | Mar 12, 2013 | 3.62 | 3.64 | 3.57 | 3.60 | 4,300 | 3.60 | | Mar 11, 2013 | 3.50 | 3.66 | 3.49 | 3.64 | 4,100 | 3.64 | | Mar 8, 2013 | 3.67 | 3.67 | 3.51 | 3.58 | 4,900 | 3.58 | | Mar 7, 2013 | 3.60 | 3.67 | 3.53 | 3.67 | 2,800 | 3.67 | | Mar 6, 2013 | 3.59 | 3.75 | 3.45 | 3.60 | 7,500 | 3.60 | | Mar 5, 2013 | 3.60 | 3.73 | 3.35 | 3.60 | 14,600 | 3.60 | | Mar 4, 2013 | 3.49 | 3.74 | 3.46 | 3.63 | 4,200 | 3.63 | | Mar 1, 2013 | 3.42 | 3.54 | 3.32 | 3.46 | 11,600 | 3.46 | | Feb 28, 2013 | 3.48 | 3.54 | 3.35 | 3.45 | 14,100 | 3.45 | | Feb 27, 2013 | 3.50 | 3.65 | 3.50 | 3.52 | 12,800 | 3.52 | | Feb 26, 2013 | 3.40 | 3.50 | 3.32 | 3.44 | 5,700 | 3.44 | | Feb 25, 2013 | 3.40 | 3.61 | 3.39 | 3.43 | 18,900 | 3.43 | | Feb 22, 2013 | 3.32 | 3.41 | 3.30 | 3.33 | 7,500 | 3.33 | | Feb 21, 2013 | 3.44 | 3.48 | 3.24 | 3.32 | 6,400 | 3.32 | | Feb 20, 2013 | 3.62 | 3.73 | 3.41 | 3.47 | 18,400 | 3.47 | | Feb 19, 2013 | 3.37 | 3.69 | 3.36 | 3.68 | 28,300 | 3.68 | |
* Close price adjusted for dividends and splits. |
|
0.23(5.25%) 4:07PM EDT
Download to Spreadsheet