| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 17, 2013 | 4.24 | 4.25 | 4.06 | 4.08 | 11,054,200 | 4.08 | | Jun 14, 2013 | 4.24 | 4.27 | 4.19 | 4.22 | 9,692,000 | 4.22 | | Jun 13, 2013 | 4.12 | 4.24 | 4.10 | 4.24 | 12,401,100 | 4.24 | | Jun 12, 2013 | 4.05 | 4.15 | 4.02 | 4.15 | 9,462,200 | 4.15 | | Jun 11, 2013 | 4.07 | 4.12 | 4.03 | 4.04 | 5,964,000 | 4.04 | | Jun 10, 2013 | 4.05 | 4.15 | 4.05 | 4.14 | 5,171,200 | 4.14 | | Jun 7, 2013 | 4.15 | 4.17 | 4.08 | 4.16 | 6,472,300 | 4.16 | | Jun 6, 2013 | 4.01 | 4.13 | 4.01 | 4.12 | 6,317,400 | 4.12 | | Jun 5, 2013 | 4.13 | 4.13 | 3.96 | 4.05 | 11,702,400 | 4.05 | | Jun 5, 2013 | 0.10 Dividend | | Jun 4, 2013 | 4.22 | 4.26 | 4.11 | 4.16 | 11,495,900 | 4.06 | | Jun 3, 2013 | 4.20 | 4.23 | 4.12 | 4.16 | 8,632,900 | 4.06 | | May 31, 2013 | 4.25 | 4.29 | 4.14 | 4.15 | 9,631,500 | 4.05 | | May 30, 2013 | 4.30 | 4.33 | 4.21 | 4.27 | 7,834,200 | 4.17 | | May 29, 2013 | 4.32 | 4.35 | 4.25 | 4.25 | 7,609,600 | 4.15 | | May 28, 2013 | 4.41 | 4.43 | 4.27 | 4.30 | 7,330,800 | 4.20 | | May 24, 2013 | 4.34 | 4.41 | 4.34 | 4.40 | 6,520,700 | 4.29 | | May 23, 2013 | 4.20 | 4.39 | 4.15 | 4.39 | 9,153,500 | 4.28 | | May 22, 2013 | 4.35 | 4.38 | 4.22 | 4.26 | 6,288,400 | 4.16 | | May 21, 2013 | 4.32 | 4.38 | 4.28 | 4.35 | 6,048,100 | 4.25 | | May 20, 2013 | 4.40 | 4.41 | 4.28 | 4.32 | 6,129,000 | 4.22 | | May 17, 2013 | 4.38 | 4.42 | 4.32 | 4.42 | 6,735,100 | 4.31 | | May 16, 2013 | 4.35 | 4.41 | 4.31 | 4.40 | 7,852,400 | 4.29 | | May 15, 2013 | 4.25 | 4.36 | 4.23 | 4.36 | 10,244,700 | 4.26 | | May 14, 2013 | 4.11 | 4.29 | 4.11 | 4.29 | 15,409,200 | 4.19 | | May 13, 2013 | 4.24 | 4.24 | 4.11 | 4.12 | 7,876,700 | 4.02 | | May 10, 2013 | 4.12 | 4.25 | 4.10 | 4.25 | 8,904,500 | 4.15 | | May 9, 2013 | 4.12 | 4.19 | 4.06 | 4.13 | 10,547,000 | 4.03 | | May 8, 2013 | 4.00 | 4.19 | 4.00 | 4.18 | 12,639,500 | 4.08 | | May 7, 2013 | 4.14 | 4.16 | 3.97 | 3.97 | 27,229,100 | 3.87 | | May 6, 2013 | 4.04 | 4.14 | 4.04 | 4.09 | 10,569,300 | 3.99 | | May 3, 2013 | 4.08 | 4.11 | 4.03 | 4.03 | 9,472,600 | 3.93 | | May 2, 2013 | 4.12 | 4.15 | 4.00 | 4.02 | 6,765,800 | 3.92 | | May 1, 2013 | 4.13 | 4.17 | 4.09 | 4.12 | 3,968,200 | 4.02 | | Apr 30, 2013 | 4.11 | 4.16 | 4.08 | 4.16 | 4,968,600 | 4.06 | | Apr 29, 2013 | 4.08 | 4.15 | 4.07 | 4.14 | 7,995,900 | 4.04 | | Apr 26, 2013 | 4.10 | 4.14 | 4.06 | 4.08 | 4,500,000 | 3.98 | | Apr 25, 2013 | 4.06 | 4.10 | 4.03 | 4.10 | 4,357,800 | 4.00 | | Apr 24, 2013 | 4.06 | 4.06 | 4.00 | 4.04 | 5,173,700 | 3.94 | | Apr 23, 2013 | 4.07 | 4.09 | 3.99 | 4.05 | 6,713,600 | 3.95 | | Apr 22, 2013 | 4.05 | 4.05 | 4.01 | 4.05 | 5,558,800 | 3.95 | | Apr 19, 2013 | 4.03 | 4.05 | 3.97 | 4.03 | 4,422,800 | 3.93 | | Apr 18, 2013 | 4.03 | 4.07 | 3.97 | 3.98 | 5,737,900 | 3.88 | | Apr 17, 2013 | 4.08 | 4.10 | 3.96 | 4.00 | 7,494,100 | 3.90 | | Apr 16, 2013 | 4.09 | 4.14 | 4.07 | 4.10 | 4,831,500 | 4.00 | | Apr 15, 2013 | 4.20 | 4.21 | 4.07 | 4.08 | 6,567,400 | 3.98 | | Apr 12, 2013 | 4.20 | 4.23 | 4.16 | 4.22 | 6,564,100 | 4.12 | | Apr 11, 2013 | 4.21 | 4.24 | 4.19 | 4.23 | 5,590,100 | 4.13 | | Apr 10, 2013 | 4.16 | 4.24 | 4.15 | 4.23 | 9,605,800 | 4.13 | | Apr 9, 2013 | 4.07 | 4.19 | 4.05 | 4.19 | 8,787,000 | 4.09 | | Apr 8, 2013 | 4.09 | 4.12 | 4.01 | 4.08 | 5,767,700 | 3.98 | | Apr 5, 2013 | 4.05 | 4.12 | 4.03 | 4.12 | 5,954,100 | 4.02 | | Apr 4, 2013 | 4.00 | 4.11 | 3.98 | 4.11 | 9,960,600 | 4.01 | | Apr 3, 2013 | 3.91 | 4.02 | 3.90 | 4.00 | 9,058,100 | 3.90 | | Apr 2, 2013 | 3.87 | 3.95 | 3.87 | 3.93 | 7,369,000 | 3.84 | | Apr 1, 2013 | 3.97 | 3.99 | 3.82 | 3.90 | 10,575,400 | 3.81 | | Mar 28, 2013 | 3.90 | 4.00 | 3.71 | 3.99 | 21,569,300 | 3.89 | | Mar 27, 2013 | 3.89 | 3.92 | 3.81 | 3.82 | 6,659,300 | 3.73 | | Mar 26, 2013 | 3.88 | 3.96 | 3.86 | 3.93 | 6,744,100 | 3.84 | | Mar 25, 2013 | 3.98 | 3.99 | 3.85 | 3.87 | 6,272,000 | 3.78 | | Mar 22, 2013 | 3.96 | 4.00 | 3.94 | 3.98 | 5,176,900 | 3.88 | | Mar 21, 2013 | 3.90 | 3.99 | 3.89 | 3.97 | 7,709,700 | 3.87 | | Mar 20, 2013 | 4.00 | 4.02 | 3.90 | 3.93 | 10,401,500 | 3.84 | | Mar 19, 2013 | 4.07 | 4.09 | 3.95 | 3.97 | 12,398,800 | 3.87 | | Mar 18, 2013 | 4.05 | 4.13 | 4.04 | 4.06 | 4,720,300 | 3.96 | | Mar 15, 2013 | 4.07 | 4.17 | 4.03 | 4.09 | 14,804,700 | 3.99 | | Mar 14, 2013 | 4.17 | 4.19 | 4.06 | 4.10 | 10,795,900 | 4.00 | |
* Close price adjusted for dividends and splits. |
|
0.04(0.98%) 4:00PM EDT|After Hours
:
4.08 
Download to Spreadsheet