| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 3.45 | 3.50 | 3.42 | 3.48 | 21,400 | 3.48 | | May 23, 2013 | 3.50 | 3.50 | 3.41 | 3.43 | 39,200 | 3.43 | | May 22, 2013 | 3.63 | 3.63 | 3.44 | 3.48 | 72,100 | 3.48 | | May 21, 2013 | 3.72 | 3.75 | 3.64 | 3.65 | 57,500 | 3.65 | | May 20, 2013 | 3.66 | 3.85 | 3.65 | 3.69 | 97,400 | 3.69 | | May 17, 2013 | 3.72 | 3.72 | 3.61 | 3.62 | 75,900 | 3.62 | | May 16, 2013 | 3.92 | 3.95 | 3.52 | 3.68 | 146,200 | 3.68 | | May 15, 2013 | 3.37 | 4.00 | 3.35 | 3.90 | 252,600 | 3.90 | | May 14, 2013 | 3.50 | 3.51 | 3.38 | 3.43 | 44,400 | 3.43 | | May 13, 2013 | 3.50 | 3.50 | 3.37 | 3.50 | 83,800 | 3.50 | | May 10, 2013 | 3.70 | 3.70 | 3.23 | 3.52 | 254,200 | 3.52 | | May 9, 2013 | 3.80 | 3.82 | 3.60 | 3.67 | 62,300 | 3.67 | | May 8, 2013 | 3.69 | 3.81 | 3.69 | 3.80 | 75,900 | 3.80 | | May 7, 2013 | 3.65 | 3.70 | 3.60 | 3.67 | 79,100 | 3.67 | | May 6, 2013 | 3.77 | 3.77 | 3.55 | 3.65 | 44,200 | 3.65 | | May 3, 2013 | 3.52 | 3.54 | 3.51 | 3.54 | 33,000 | 3.54 | | May 2, 2013 | 3.50 | 3.54 | 3.49 | 3.51 | 27,400 | 3.51 | | May 1, 2013 | 3.57 | 3.61 | 3.47 | 3.47 | 45,200 | 3.47 | | Apr 30, 2013 | 3.69 | 3.69 | 3.46 | 3.57 | 26,400 | 3.57 | | Apr 29, 2013 | 3.39 | 3.53 | 3.39 | 3.45 | 37,300 | 3.45 | | Apr 26, 2013 | 3.32 | 3.41 | 3.29 | 3.34 | 16,400 | 3.34 | | Apr 25, 2013 | 3.25 | 3.30 | 3.22 | 3.30 | 20,400 | 3.30 | | Apr 24, 2013 | 3.20 | 3.25 | 3.17 | 3.23 | 20,900 | 3.23 | | Apr 23, 2013 | 3.16 | 3.23 | 3.16 | 3.20 | 40,800 | 3.20 | | Apr 22, 2013 | 3.12 | 3.21 | 3.12 | 3.16 | 21,900 | 3.16 | | Apr 19, 2013 | 3.15 | 3.20 | 3.00 | 3.14 | 42,800 | 3.14 | | Apr 18, 2013 | 3.19 | 3.21 | 3.12 | 3.12 | 63,300 | 3.12 | | Apr 17, 2013 | 3.19 | 3.24 | 3.16 | 3.17 | 27,500 | 3.17 | | Apr 16, 2013 | 3.21 | 3.28 | 3.17 | 3.17 | 16,200 | 3.17 | | Apr 15, 2013 | 3.26 | 3.27 | 3.18 | 3.18 | 68,400 | 3.18 | | Apr 12, 2013 | 3.24 | 3.29 | 3.22 | 3.26 | 49,500 | 3.26 | | Apr 11, 2013 | 3.30 | 3.37 | 3.23 | 3.29 | 112,600 | 3.29 | | Apr 10, 2013 | 3.30 | 3.46 | 3.28 | 3.30 | 144,900 | 3.30 | | Apr 9, 2013 | 3.35 | 3.39 | 3.32 | 3.36 | 22,900 | 3.36 | | Apr 8, 2013 | 3.30 | 3.40 | 3.30 | 3.38 | 88,300 | 3.38 | | Apr 5, 2013 | 3.25 | 3.34 | 3.20 | 3.25 | 73,100 | 3.25 | | Apr 4, 2013 | 3.22 | 3.32 | 3.18 | 3.25 | 55,800 | 3.25 | | Apr 3, 2013 | 3.22 | 3.24 | 3.18 | 3.23 | 70,100 | 3.23 | | Apr 2, 2013 | 3.33 | 3.34 | 3.18 | 3.18 | 160,500 | 3.18 | | Apr 1, 2013 | 3.44 | 3.45 | 3.30 | 3.31 | 7,400 | 3.31 | | Mar 28, 2013 | 3.42 | 3.45 | 3.42 | 3.43 | 16,100 | 3.43 | | Mar 27, 2013 | 3.44 | 3.48 | 3.42 | 3.42 | 50,900 | 3.42 | | Mar 26, 2013 | 3.42 | 3.49 | 3.42 | 3.46 | 22,600 | 3.46 | | Mar 25, 2013 | 3.43 | 3.50 | 3.36 | 3.44 | 69,500 | 3.44 | | Mar 22, 2013 | 3.23 | 3.40 | 3.23 | 3.38 | 114,900 | 3.38 | | Mar 21, 2013 | 3.23 | 3.28 | 3.20 | 3.23 | 97,700 | 3.23 | | Mar 20, 2013 | 3.25 | 3.25 | 3.16 | 3.21 | 45,700 | 3.21 | | Mar 19, 2013 | 3.24 | 3.30 | 3.13 | 3.18 | 132,600 | 3.18 | | Mar 18, 2013 | 3.22 | 3.27 | 3.16 | 3.17 | 79,300 | 3.17 | | Mar 15, 2013 | 3.25 | 3.25 | 3.19 | 3.20 | 125,400 | 3.20 | | Mar 14, 2013 | 3.59 | 3.59 | 3.24 | 3.28 | 42,600 | 3.28 | | Mar 13, 2013 | 3.47 | 3.50 | 3.24 | 3.30 | 136,800 | 3.30 | | Mar 12, 2013 | 3.95 | 3.95 | 3.35 | 3.47 | 208,600 | 3.47 | | Mar 11, 2013 | 4.04 | 4.09 | 3.91 | 4.05 | 111,500 | 4.05 | | Mar 8, 2013 | 4.05 | 4.10 | 3.96 | 4.01 | 107,500 | 4.01 | | Mar 7, 2013 | 3.99 | 4.06 | 3.99 | 4.03 | 69,400 | 4.03 | | Mar 6, 2013 | 3.82 | 4.05 | 3.80 | 3.99 | 115,200 | 3.99 | | Mar 5, 2013 | 3.79 | 3.85 | 3.72 | 3.83 | 44,900 | 3.83 | | Mar 4, 2013 | 3.50 | 3.90 | 3.50 | 3.78 | 104,500 | 3.78 | | Mar 1, 2013 | 3.13 | 3.50 | 3.13 | 3.50 | 91,600 | 3.50 | | Feb 28, 2013 | 3.19 | 3.24 | 3.10 | 3.18 | 52,300 | 3.18 | | Feb 27, 2013 | 3.17 | 3.27 | 3.17 | 3.20 | 38,500 | 3.20 | | Feb 26, 2013 | 3.15 | 3.20 | 3.10 | 3.17 | 38,800 | 3.17 | | Feb 25, 2013 | 3.20 | 3.25 | 3.12 | 3.15 | 26,100 | 3.15 | | Feb 22, 2013 | 3.16 | 3.25 | 3.16 | 3.20 | 44,500 | 3.20 | | Feb 21, 2013 | 3.16 | 3.20 | 3.15 | 3.18 | 16,400 | 3.18 | |
* Close price adjusted for dividends and splits. |
|
0.05(1.46%) May 24, 4:01PM EDT
Download to Spreadsheet