| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2013 | 3.99 | 4.05 | 3.93 | 3.96 | 2,734,400 | 3.96 | | May 20, 2013 | 4.01 | 4.02 | 3.91 | 3.94 | 3,265,600 | 3.94 | | May 17, 2013 | 3.99 | 4.14 | 3.93 | 4.01 | 3,618,100 | 4.01 | | May 16, 2013 | 4.09 | 4.14 | 3.90 | 3.97 | 3,906,100 | 3.97 | | May 15, 2013 | 4.15 | 4.37 | 3.98 | 4.06 | 6,651,900 | 4.06 | | May 14, 2013 | 3.83 | 4.19 | 3.83 | 4.17 | 10,274,400 | 4.17 | | May 13, 2013 | 3.96 | 3.98 | 3.81 | 3.81 | 7,548,600 | 3.81 | | May 10, 2013 | 3.85 | 4.14 | 3.81 | 3.98 | 11,150,200 | 3.98 | | May 9, 2013 | 4.33 | 4.40 | 3.95 | 4.03 | 20,878,200 | 4.03 | | May 8, 2013 | 4.71 | 4.82 | 4.66 | 4.74 | 4,153,500 | 4.74 | | May 7, 2013 | 4.65 | 4.76 | 4.56 | 4.70 | 3,672,400 | 4.70 | | May 6, 2013 | 4.72 | 4.76 | 4.59 | 4.63 | 3,150,500 | 4.63 | | May 3, 2013 | 4.80 | 4.90 | 4.61 | 4.70 | 3,214,000 | 4.70 | | May 2, 2013 | 4.62 | 4.80 | 4.52 | 4.72 | 2,255,100 | 4.72 | | May 1, 2013 | 4.72 | 4.80 | 4.58 | 4.61 | 2,769,900 | 4.61 | | Apr 30, 2013 | 4.62 | 4.83 | 4.55 | 4.71 | 4,190,100 | 4.71 | | Apr 29, 2013 | 4.36 | 4.65 | 4.32 | 4.60 | 4,291,900 | 4.60 | | Apr 26, 2013 | 4.36 | 4.45 | 4.32 | 4.36 | 4,343,100 | 4.36 | | Apr 25, 2013 | 4.47 | 4.49 | 4.35 | 4.36 | 7,477,700 | 4.36 | | Apr 24, 2013 | 4.57 | 4.57 | 4.43 | 4.44 | 1,997,600 | 4.44 | | Apr 23, 2013 | 4.67 | 4.67 | 4.46 | 4.56 | 2,978,500 | 4.56 | | Apr 22, 2013 | 4.59 | 4.68 | 4.48 | 4.60 | 2,178,000 | 4.60 | | Apr 19, 2013 | 4.35 | 4.59 | 4.35 | 4.57 | 5,491,500 | 4.57 | | Apr 18, 2013 | 4.42 | 4.46 | 4.30 | 4.33 | 2,522,700 | 4.33 | | Apr 17, 2013 | 4.49 | 4.53 | 4.32 | 4.43 | 2,819,500 | 4.43 | | Apr 16, 2013 | 4.50 | 4.55 | 4.45 | 4.53 | 2,911,500 | 4.53 | | Apr 15, 2013 | 4.65 | 4.68 | 4.44 | 4.47 | 4,274,400 | 4.47 | | Apr 12, 2013 | 4.72 | 4.87 | 4.61 | 4.63 | 4,100,500 | 4.63 | | Apr 11, 2013 | 4.65 | 4.77 | 4.65 | 4.72 | 4,481,800 | 4.72 | | Apr 10, 2013 | 4.60 | 4.69 | 4.55 | 4.63 | 4,186,300 | 4.63 | | Apr 9, 2013 | 4.60 | 4.63 | 4.47 | 4.55 | 2,767,200 | 4.55 | | Apr 8, 2013 | 4.60 | 4.65 | 4.44 | 4.60 | 3,909,500 | 4.60 | | Apr 5, 2013 | 4.64 | 4.68 | 4.54 | 4.57 | 3,666,200 | 4.57 | | Apr 4, 2013 | 4.70 | 4.80 | 4.63 | 4.72 | 1,765,000 | 4.72 | | Apr 3, 2013 | 4.85 | 4.92 | 4.60 | 4.70 | 2,848,500 | 4.70 | | Apr 2, 2013 | 4.65 | 4.98 | 4.58 | 4.80 | 4,801,400 | 4.80 | | Apr 1, 2013 | 4.75 | 4.78 | 4.55 | 4.61 | 2,450,500 | 4.61 | | Mar 28, 2013 | 4.71 | 4.90 | 4.63 | 4.74 | 3,737,700 | 4.74 | | Mar 27, 2013 | 4.63 | 4.88 | 4.50 | 4.76 | 5,286,200 | 4.76 | | Mar 26, 2013 | 4.90 | 4.93 | 4.61 | 4.65 | 4,245,300 | 4.65 | | Mar 25, 2013 | 4.92 | 4.95 | 4.72 | 4.86 | 4,422,200 | 4.86 | | Mar 22, 2013 | 5.18 | 5.18 | 4.86 | 4.89 | 5,550,200 | 4.89 | | Mar 21, 2013 | 5.21 | 5.34 | 5.05 | 5.10 | 2,951,200 | 5.10 | | Mar 20, 2013 | 5.27 | 5.35 | 5.22 | 5.25 | 2,060,800 | 5.25 | | Mar 19, 2013 | 5.36 | 5.45 | 5.25 | 5.27 | 3,415,300 | 5.27 | | Mar 18, 2013 | 5.35 | 5.44 | 5.27 | 5.35 | 2,731,100 | 5.35 | | Mar 15, 2013 | 5.55 | 5.59 | 5.38 | 5.41 | 4,969,000 | 5.41 | | Mar 14, 2013 | 5.67 | 5.69 | 5.46 | 5.55 | 4,287,700 | 5.55 | | Mar 13, 2013 | 5.83 | 5.84 | 5.62 | 5.68 | 2,609,200 | 5.68 | | Mar 12, 2013 | 5.92 | 5.97 | 5.79 | 5.84 | 2,898,300 | 5.84 | | Mar 11, 2013 | 5.91 | 5.99 | 5.81 | 5.93 | 3,468,100 | 5.93 | | Mar 8, 2013 | 6.18 | 6.20 | 5.80 | 5.91 | 5,162,200 | 5.91 | | Mar 7, 2013 | 5.80 | 6.17 | 5.80 | 6.13 | 4,777,500 | 6.13 | | Mar 6, 2013 | 5.54 | 5.84 | 5.41 | 5.80 | 6,037,700 | 5.80 | | Mar 5, 2013 | 5.75 | 5.85 | 5.62 | 5.70 | 3,472,300 | 5.70 | | Mar 4, 2013 | 5.69 | 5.83 | 5.63 | 5.72 | 3,654,400 | 5.72 | | Mar 1, 2013 | 5.69 | 5.76 | 5.60 | 5.74 | 4,032,800 | 5.74 | | Feb 28, 2013 | 5.57 | 5.85 | 5.55 | 5.79 | 5,549,700 | 5.79 | | Feb 27, 2013 | 5.45 | 5.61 | 5.41 | 5.58 | 4,012,700 | 5.58 | | Feb 26, 2013 | 5.52 | 5.53 | 5.25 | 5.48 | 6,877,900 | 5.48 | | Feb 25, 2013 | 5.55 | 6.09 | 5.41 | 5.42 | 12,269,000 | 5.42 | | Feb 22, 2013 | 5.82 | 5.90 | 5.61 | 5.67 | 4,289,300 | 5.67 | | Feb 21, 2013 | 5.91 | 5.93 | 5.63 | 5.76 | 5,079,200 | 5.76 | | Feb 20, 2013 | 6.14 | 6.15 | 5.90 | 5.93 | 4,497,000 | 5.93 | | Feb 19, 2013 | 6.06 | 6.15 | 5.88 | 6.10 | 8,623,300 | 6.10 | | Feb 15, 2013 | 6.37 | 6.42 | 6.03 | 6.07 | 7,031,000 | 6.07 | |
* Close price adjusted for dividends and splits. |
|
0.34%
Download to Spreadsheet