| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 4.31 | 4.31 | 3.79 | 4.21 | 301,900 | 4.21 | | May 16, 2013 | 4.40 | 4.45 | 4.36 | 4.38 | 111,200 | 4.38 | | May 15, 2013 | 4.30 | 4.42 | 4.25 | 4.36 | 227,500 | 4.36 | | May 14, 2013 | 3.99 | 4.20 | 3.99 | 4.20 | 203,200 | 4.20 | | May 13, 2013 | 4.00 | 4.05 | 3.92 | 4.00 | 87,800 | 4.00 | | May 10, 2013 | 3.94 | 4.08 | 3.94 | 4.03 | 59,100 | 4.03 | | May 9, 2013 | 3.89 | 3.98 | 3.89 | 3.94 | 82,800 | 3.94 | | May 8, 2013 | 3.78 | 3.96 | 3.78 | 3.94 | 72,900 | 3.94 | | May 7, 2013 | 3.73 | 3.80 | 3.73 | 3.78 | 40,000 | 3.78 | | May 6, 2013 | 3.74 | 3.80 | 3.74 | 3.76 | 126,000 | 3.76 | | May 3, 2013 | 3.73 | 3.80 | 3.70 | 3.74 | 67,500 | 3.74 | | May 2, 2013 | 3.73 | 3.77 | 3.66 | 3.73 | 53,800 | 3.73 | | May 1, 2013 | 3.62 | 3.78 | 3.60 | 3.75 | 67,700 | 3.75 | | Apr 30, 2013 | 3.67 | 3.70 | 3.61 | 3.65 | 98,700 | 3.65 | | Apr 29, 2013 | 3.65 | 3.69 | 3.65 | 3.68 | 48,100 | 3.68 | | Apr 26, 2013 | 3.69 | 3.72 | 3.65 | 3.65 | 77,900 | 3.65 | | Apr 25, 2013 | 3.65 | 3.72 | 3.61 | 3.71 | 82,600 | 3.71 | | Apr 24, 2013 | 3.49 | 3.62 | 3.49 | 3.59 | 85,800 | 3.59 | | Apr 23, 2013 | 3.50 | 3.61 | 3.46 | 3.49 | 116,800 | 3.49 | | Apr 22, 2013 | 3.53 | 3.55 | 3.43 | 3.50 | 101,600 | 3.50 | | Apr 19, 2013 | 3.52 | 3.61 | 3.48 | 3.57 | 63,100 | 3.57 | | Apr 18, 2013 | 3.56 | 3.57 | 3.40 | 3.48 | 275,500 | 3.48 | | Apr 17, 2013 | 3.62 | 3.67 | 3.51 | 3.56 | 136,500 | 3.56 | | Apr 16, 2013 | 3.77 | 3.77 | 3.62 | 3.62 | 128,200 | 3.62 | | Apr 15, 2013 | 3.95 | 3.95 | 3.70 | 3.75 | 192,600 | 3.75 | | Apr 12, 2013 | 4.07 | 4.15 | 3.95 | 4.01 | 124,100 | 4.01 | | Apr 11, 2013 | 4.00 | 4.15 | 4.00 | 4.05 | 92,400 | 4.05 | | Apr 10, 2013 | 4.03 | 4.15 | 4.01 | 4.02 | 84,100 | 4.02 | | Apr 9, 2013 | 4.04 | 4.19 | 4.02 | 4.05 | 99,700 | 4.05 | | Apr 8, 2013 | 4.21 | 4.23 | 4.01 | 4.07 | 86,600 | 4.07 | | Apr 5, 2013 | 4.30 | 4.33 | 4.18 | 4.19 | 119,800 | 4.19 | | Apr 4, 2013 | 4.45 | 4.45 | 4.27 | 4.30 | 211,900 | 4.30 | | Apr 3, 2013 | 4.38 | 4.53 | 4.30 | 4.43 | 433,200 | 4.43 | | Apr 2, 2013 | 4.28 | 4.46 | 4.24 | 4.42 | 218,600 | 4.42 | | Apr 1, 2013 | 4.15 | 4.30 | 4.10 | 4.23 | 241,700 | 4.23 | | Mar 28, 2013 | 3.90 | 4.25 | 3.90 | 4.16 | 180,800 | 4.16 | | Mar 27, 2013 | 4.08 | 4.08 | 3.91 | 3.95 | 86,600 | 3.95 | | Mar 26, 2013 | 4.01 | 4.10 | 3.98 | 4.05 | 126,700 | 4.05 | | Mar 25, 2013 | 3.99 | 4.05 | 3.93 | 3.99 | 56,300 | 3.99 | | Mar 22, 2013 | 3.90 | 4.02 | 3.84 | 3.97 | 39,600 | 3.97 | | Mar 21, 2013 | 3.88 | 4.01 | 3.85 | 3.97 | 68,200 | 3.97 | | Mar 20, 2013 | 3.93 | 3.93 | 3.80 | 3.85 | 127,100 | 3.85 | | Mar 19, 2013 | 3.99 | 4.01 | 3.84 | 3.90 | 98,900 | 3.90 | | Mar 18, 2013 | 4.10 | 4.14 | 3.94 | 3.98 | 94,800 | 3.98 | | Mar 15, 2013 | 4.12 | 4.13 | 4.07 | 4.12 | 69,300 | 4.12 | | Mar 14, 2013 | 4.05 | 4.13 | 4.04 | 4.10 | 98,800 | 4.10 | | Mar 13, 2013 | 3.94 | 4.02 | 3.94 | 3.99 | 61,000 | 3.99 | | Mar 12, 2013 | 3.97 | 3.98 | 3.91 | 3.95 | 547,700 | 3.95 | | Mar 11, 2013 | 4.02 | 4.02 | 3.92 | 3.97 | 437,500 | 3.97 | | Mar 8, 2013 | 3.98 | 4.08 | 3.98 | 4.00 | 154,200 | 4.00 | | Mar 7, 2013 | 3.93 | 3.98 | 3.89 | 3.93 | 206,300 | 3.93 | | Mar 6, 2013 | 3.90 | 3.94 | 3.84 | 3.92 | 74,600 | 3.92 | | Mar 5, 2013 | 3.83 | 3.91 | 3.81 | 3.87 | 55,400 | 3.87 | | Mar 4, 2013 | 3.83 | 3.83 | 3.80 | 3.83 | 40,200 | 3.83 | | Mar 1, 2013 | 3.77 | 3.85 | 3.73 | 3.85 | 69,200 | 3.85 | | Feb 28, 2013 | 3.80 | 3.84 | 3.75 | 3.81 | 47,700 | 3.81 | | Feb 27, 2013 | 3.80 | 3.87 | 3.80 | 3.81 | 49,000 | 3.81 | | Feb 26, 2013 | 3.72 | 3.82 | 3.68 | 3.78 | 72,000 | 3.78 | | Feb 25, 2013 | 3.65 | 3.73 | 3.65 | 3.69 | 22,500 | 3.69 | | Feb 22, 2013 | 3.66 | 3.68 | 3.61 | 3.61 | 5,900 | 3.61 | | Feb 21, 2013 | 3.70 | 3.70 | 3.62 | 3.62 | 6,800 | 3.62 | | Feb 20, 2013 | 3.67 | 3.72 | 3.65 | 3.69 | 29,000 | 3.69 | | Feb 19, 2013 | 3.64 | 3.73 | 3.61 | 3.68 | 60,300 | 3.68 | | Feb 15, 2013 | 3.65 | 3.68 | 3.58 | 3.65 | 29,200 | 3.65 | | Feb 14, 2013 | 3.72 | 3.72 | 3.59 | 3.68 | 26,900 | 3.68 | | Feb 13, 2013 | 3.67 | 3.71 | 3.67 | 3.71 | 42,400 | 3.71 | |
* Close price adjusted for dividends and splits. |
|
0.17(3.88%) May 17, 4:03PM EDT|After Hours
:
4.13 
Download to Spreadsheet