| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 3.47 | 3.48 | 3.42 | 3.46 | 233,900 | 3.46 | | May 16, 2013 | 3.52 | 3.55 | 3.35 | 3.45 | 143,300 | 3.45 | | May 15, 2013 | 3.54 | 3.67 | 3.52 | 3.55 | 126,600 | 3.55 | | May 14, 2013 | 3.42 | 3.61 | 3.40 | 3.55 | 307,900 | 3.55 | | May 13, 2013 | 3.52 | 3.52 | 3.36 | 3.39 | 261,000 | 3.39 | | May 10, 2013 | 3.81 | 3.84 | 3.52 | 3.56 | 582,500 | 3.56 | | May 9, 2013 | 3.88 | 4.02 | 3.78 | 3.78 | 358,300 | 3.78 | | May 8, 2013 | 3.77 | 3.89 | 3.73 | 3.88 | 182,000 | 3.88 | | May 7, 2013 | 3.78 | 3.83 | 3.71 | 3.77 | 180,000 | 3.77 | | May 6, 2013 | 3.78 | 3.89 | 3.72 | 3.77 | 188,900 | 3.77 | | May 3, 2013 | 3.89 | 4.02 | 3.75 | 3.79 | 438,800 | 3.79 | | May 2, 2013 | 3.65 | 3.90 | 3.55 | 3.81 | 458,200 | 3.81 | | May 1, 2013 | 3.81 | 3.81 | 3.57 | 3.60 | 524,200 | 3.60 | | Apr 30, 2013 | 4.00 | 4.00 | 3.77 | 3.84 | 487,300 | 3.84 | | Apr 29, 2013 | 3.51 | 4.09 | 3.50 | 3.98 | 959,100 | 3.98 | | Apr 26, 2013 | 3.77 | 3.79 | 3.37 | 3.44 | 556,000 | 3.44 | | Apr 25, 2013 | 3.45 | 3.97 | 3.45 | 3.77 | 1,278,500 | 3.77 | | Apr 24, 2013 | 2.73 | 3.58 | 2.68 | 3.43 | 1,698,200 | 3.43 | | Apr 23, 2013 | 2.60 | 2.71 | 2.53 | 2.70 | 541,000 | 2.70 | | Apr 22, 2013 | 2.63 | 2.66 | 2.50 | 2.56 | 233,600 | 2.56 | | Apr 19, 2013 | 2.64 | 2.68 | 2.58 | 2.63 | 249,200 | 2.63 | | Apr 18, 2013 | 2.67 | 2.75 | 2.48 | 2.65 | 533,600 | 2.65 | | Apr 17, 2013 | 2.73 | 2.76 | 2.57 | 2.64 | 382,900 | 2.64 | | Apr 16, 2013 | 2.74 | 2.77 | 2.66 | 2.75 | 325,500 | 2.75 | | Apr 15, 2013 | 2.91 | 2.94 | 2.65 | 2.72 | 472,600 | 2.72 | | Apr 12, 2013 | 3.01 | 3.01 | 2.92 | 2.93 | 221,900 | 2.93 | | Apr 11, 2013 | 3.00 | 3.07 | 2.94 | 3.02 | 504,200 | 3.02 | | Apr 10, 2013 | 2.90 | 3.07 | 2.87 | 3.00 | 492,100 | 3.00 | | Apr 9, 2013 | 2.91 | 3.00 | 2.75 | 2.91 | 478,100 | 2.91 | | Apr 8, 2013 | 2.97 | 3.10 | 2.87 | 2.90 | 378,700 | 2.90 | | Apr 5, 2013 | 2.95 | 3.14 | 2.90 | 3.08 | 434,800 | 3.08 | | Apr 4, 2013 | 3.04 | 3.08 | 2.71 | 2.98 | 708,100 | 2.98 | | Apr 3, 2013 | 3.16 | 3.23 | 3.02 | 3.05 | 284,200 | 3.05 | | Apr 2, 2013 | 3.22 | 3.25 | 3.14 | 3.14 | 258,400 | 3.14 | | Apr 1, 2013 | 3.36 | 3.40 | 3.02 | 3.17 | 822,200 | 3.17 | | Mar 28, 2013 | 3.46 | 3.56 | 3.34 | 3.36 | 538,700 | 3.36 | | Mar 27, 2013 | 3.47 | 3.47 | 3.36 | 3.45 | 359,600 | 3.45 | | Mar 26, 2013 | 3.56 | 3.56 | 3.45 | 3.50 | 233,900 | 3.50 | | Mar 25, 2013 | 3.55 | 3.59 | 3.52 | 3.55 | 193,800 | 3.55 | | Mar 22, 2013 | 3.52 | 3.54 | 3.45 | 3.53 | 250,700 | 3.53 | | Mar 21, 2013 | 3.43 | 3.55 | 3.40 | 3.51 | 301,000 | 3.51 | | Mar 20, 2013 | 3.53 | 3.54 | 3.36 | 3.47 | 305,600 | 3.47 | | Mar 19, 2013 | 3.66 | 3.66 | 3.36 | 3.47 | 471,800 | 3.47 | | Mar 18, 2013 | 3.50 | 3.79 | 3.50 | 3.72 | 373,200 | 3.72 | | Mar 15, 2013 | 3.69 | 3.73 | 3.49 | 3.57 | 545,000 | 3.57 | | Mar 14, 2013 | 3.73 | 3.75 | 3.61 | 3.68 | 302,000 | 3.68 | | Mar 13, 2013 | 3.73 | 3.76 | 3.62 | 3.71 | 148,700 | 3.71 | | Mar 12, 2013 | 4.05 | 4.10 | 3.68 | 3.73 | 529,800 | 3.73 | | Mar 11, 2013 | 3.99 | 4.06 | 3.81 | 4.05 | 245,800 | 4.05 | | Mar 8, 2013 | 3.97 | 4.04 | 3.84 | 4.02 | 311,700 | 4.02 | | Mar 7, 2013 | 3.65 | 3.99 | 3.62 | 3.96 | 399,000 | 3.96 | | Mar 6, 2013 | 3.59 | 3.70 | 3.52 | 3.60 | 167,500 | 3.60 | | Mar 5, 2013 | 3.42 | 3.62 | 3.40 | 3.59 | 246,400 | 3.59 | | Mar 4, 2013 | 3.38 | 3.49 | 3.32 | 3.36 | 299,000 | 3.36 | | Mar 1, 2013 | 3.50 | 3.52 | 3.34 | 3.40 | 595,800 | 3.40 | | Feb 28, 2013 | 3.75 | 3.76 | 3.53 | 3.53 | 401,400 | 3.53 | | Feb 27, 2013 | 3.73 | 3.83 | 3.48 | 3.76 | 1,133,800 | 3.76 | | Feb 26, 2013 | 3.88 | 3.88 | 3.66 | 3.74 | 331,500 | 3.74 | | Feb 25, 2013 | 4.07 | 4.08 | 3.82 | 3.85 | 260,000 | 3.85 | | Feb 22, 2013 | 4.02 | 4.04 | 3.88 | 4.02 | 155,400 | 4.02 | | Feb 21, 2013 | 3.94 | 4.11 | 3.90 | 3.97 | 316,700 | 3.97 | | Feb 20, 2013 | 4.09 | 4.15 | 3.91 | 3.92 | 385,700 | 3.92 | | Feb 19, 2013 | 4.02 | 4.13 | 3.98 | 4.10 | 189,100 | 4.10 | | Feb 15, 2013 | 4.14 | 4.14 | 4.00 | 4.01 | 307,300 | 4.01 | | Feb 14, 2013 | 4.08 | 4.18 | 4.05 | 4.11 | 217,300 | 4.11 | | Feb 13, 2013 | 4.21 | 4.24 | 4.05 | 4.10 | 168,700 | 4.10 | |
* Close price adjusted for dividends and splits. |
|
0.01(0.29%) May 17, 4:00PM EDT
Download to Spreadsheet