| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 3.83 | 3.89 | 3.81 | 3.86 | 15,800 | 3.86 | | May 23, 2013 | 3.79 | 3.87 | 3.75 | 3.83 | 45,900 | 3.83 | | May 22, 2013 | 3.96 | 4.01 | 3.83 | 3.87 | 92,000 | 3.87 | | May 21, 2013 | 3.94 | 4.02 | 3.93 | 3.96 | 46,000 | 3.96 | | May 20, 2013 | 3.95 | 4.03 | 3.93 | 3.93 | 68,100 | 3.93 | | May 17, 2013 | 3.75 | 4.01 | 3.71 | 3.93 | 190,200 | 3.93 | | May 16, 2013 | 3.65 | 3.65 | 3.60 | 3.62 | 67,300 | 3.62 | | May 15, 2013 | 3.64 | 3.70 | 3.60 | 3.68 | 133,500 | 3.68 | | May 14, 2013 | 3.56 | 3.73 | 3.56 | 3.57 | 22,100 | 3.57 | | May 13, 2013 | 3.60 | 3.66 | 3.56 | 3.57 | 62,100 | 3.57 | | May 10, 2013 | 3.65 | 3.65 | 3.59 | 3.59 | 43,900 | 3.59 | | May 9, 2013 | 3.59 | 3.69 | 3.59 | 3.65 | 72,200 | 3.65 | | May 8, 2013 | 3.91 | 3.95 | 3.55 | 3.58 | 554,900 | 3.58 | | May 7, 2013 | 3.99 | 4.13 | 3.97 | 4.00 | 74,400 | 4.00 | | May 6, 2013 | 3.97 | 4.13 | 3.96 | 4.00 | 44,300 | 4.00 | | May 3, 2013 | 4.00 | 4.04 | 3.95 | 3.96 | 48,600 | 3.96 | | May 2, 2013 | 3.97 | 4.02 | 3.97 | 3.98 | 22,100 | 3.98 | | May 1, 2013 | 4.01 | 4.01 | 3.97 | 3.98 | 21,900 | 3.98 | | Apr 30, 2013 | 3.98 | 4.02 | 3.97 | 4.00 | 30,500 | 4.00 | | Apr 29, 2013 | 4.04 | 4.07 | 3.98 | 4.00 | 58,800 | 4.00 | | Apr 26, 2013 | 4.00 | 4.08 | 3.98 | 3.99 | 21,400 | 3.99 | | Apr 25, 2013 | 3.99 | 4.12 | 3.99 | 4.00 | 58,700 | 4.00 | | Apr 24, 2013 | 3.98 | 4.01 | 3.98 | 3.98 | 26,500 | 3.98 | | Apr 23, 2013 | 4.02 | 4.05 | 3.96 | 3.97 | 22,400 | 3.97 | | Apr 22, 2013 | 4.06 | 4.10 | 4.00 | 4.02 | 29,500 | 4.02 | | Apr 19, 2013 | 4.10 | 4.15 | 4.06 | 4.06 | 21,300 | 4.06 | | Apr 18, 2013 | 4.10 | 4.18 | 4.07 | 4.14 | 17,200 | 4.14 | | Apr 17, 2013 | 4.19 | 4.22 | 4.05 | 4.13 | 57,100 | 4.13 | | Apr 16, 2013 | 4.20 | 4.20 | 4.12 | 4.18 | 42,800 | 4.18 | | Apr 15, 2013 | 4.15 | 4.20 | 4.12 | 4.16 | 29,700 | 4.16 | | Apr 12, 2013 | 4.16 | 4.20 | 4.08 | 4.14 | 30,000 | 4.14 | | Apr 11, 2013 | 4.12 | 4.22 | 4.12 | 4.21 | 18,000 | 4.21 | | Apr 10, 2013 | 4.10 | 4.19 | 4.03 | 4.16 | 42,800 | 4.16 | | Apr 9, 2013 | 4.12 | 4.12 | 4.05 | 4.07 | 23,700 | 4.07 | | Apr 8, 2013 | 4.07 | 4.12 | 4.01 | 4.12 | 80,200 | 4.12 | | Apr 5, 2013 | 4.10 | 4.17 | 4.10 | 4.12 | 12,600 | 4.12 | | Apr 4, 2013 | 4.20 | 4.21 | 4.10 | 4.17 | 31,300 | 4.17 | | Apr 3, 2013 | 4.21 | 4.26 | 4.08 | 4.20 | 50,100 | 4.20 | | Apr 2, 2013 | 4.17 | 4.28 | 4.05 | 4.21 | 39,500 | 4.21 | | Apr 1, 2013 | 4.30 | 4.42 | 4.10 | 4.13 | 141,400 | 4.13 | | Mar 28, 2013 | 4.13 | 4.35 | 4.07 | 4.32 | 54,400 | 4.32 | | Mar 27, 2013 | 4.09 | 4.23 | 4.04 | 4.18 | 29,300 | 4.18 | | Mar 26, 2013 | 4.11 | 4.16 | 4.05 | 4.11 | 18,400 | 4.11 | | Mar 25, 2013 | 4.07 | 4.09 | 4.00 | 4.09 | 49,400 | 4.09 | | Mar 22, 2013 | 4.12 | 4.15 | 4.02 | 4.06 | 123,000 | 4.06 | | Mar 21, 2013 | 4.21 | 4.30 | 4.08 | 4.14 | 130,600 | 4.14 | | Mar 20, 2013 | 4.39 | 4.48 | 4.21 | 4.27 | 268,400 | 4.27 | | Mar 19, 2013 | 4.41 | 4.60 | 4.41 | 4.47 | 97,600 | 4.47 | | Mar 18, 2013 | 4.43 | 4.53 | 4.40 | 4.42 | 68,900 | 4.42 | | Mar 15, 2013 | 4.45 | 4.50 | 4.43 | 4.45 | 33,500 | 4.45 | | Mar 14, 2013 | 4.44 | 4.49 | 4.41 | 4.45 | 24,800 | 4.45 | | Mar 13, 2013 | 4.48 | 4.49 | 4.41 | 4.46 | 16,400 | 4.46 | | Mar 12, 2013 | 4.48 | 4.51 | 4.38 | 4.43 | 104,200 | 4.43 | | Mar 11, 2013 | 4.40 | 4.48 | 4.38 | 4.46 | 36,400 | 4.46 | | Mar 8, 2013 | 4.50 | 4.50 | 4.35 | 4.40 | 37,300 | 4.40 | | Mar 7, 2013 | 4.49 | 4.60 | 4.43 | 4.50 | 25,400 | 4.50 | | Mar 6, 2013 | 4.46 | 4.50 | 4.34 | 4.45 | 58,300 | 4.45 | | Mar 5, 2013 | 4.50 | 4.55 | 4.44 | 4.46 | 35,200 | 4.46 | | Mar 4, 2013 | 4.22 | 4.59 | 4.22 | 4.44 | 101,300 | 4.44 | | Mar 1, 2013 | 4.40 | 4.40 | 4.26 | 4.27 | 41,800 | 4.27 | | Feb 28, 2013 | 4.34 | 4.47 | 4.20 | 4.43 | 105,900 | 4.43 | | Feb 27, 2013 | 4.51 | 4.52 | 4.31 | 4.32 | 50,000 | 4.32 | | Feb 26, 2013 | 4.60 | 4.60 | 4.52 | 4.52 | 43,900 | 4.52 | | Feb 25, 2013 | 4.60 | 4.63 | 4.55 | 4.57 | 48,600 | 4.57 | | Feb 22, 2013 | 4.58 | 4.62 | 4.56 | 4.60 | 49,600 | 4.60 | | Feb 21, 2013 | 4.61 | 4.73 | 4.60 | 4.61 | 79,200 | 4.61 | |
* Close price adjusted for dividends and splits. |
|
0.03(0.78%) May 24, 4:00PM EDT
Download to Spreadsheet