| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 1.02 | 1.02 | 0.99 | 1.00 | 24,900 | 1.00 | | May 23, 2013 | 1.03 | 1.03 | 0.99 | 1.02 | 21,500 | 1.02 | | May 22, 2013 | 0.99 | 1.04 | 0.99 | 1.02 | 34,600 | 1.02 | | May 21, 2013 | 0.99 | 1.01 | 0.99 | 1.00 | 59,000 | 1.00 | | May 20, 2013 | 0.97 | 1.00 | 0.97 | 1.00 | 45,500 | 1.00 | | May 17, 2013 | 1.00 | 1.01 | 0.98 | 0.99 | 54,300 | 0.99 | | May 16, 2013 | 0.99 | 1.01 | 0.98 | 0.98 | 31,900 | 0.98 | | May 15, 2013 | 1.00 | 1.04 | 0.98 | 0.98 | 37,100 | 0.98 | | May 14, 2013 | 1.02 | 1.04 | 1.00 | 1.01 | 25,500 | 1.01 | | May 13, 2013 | 1.03 | 1.03 | 0.99 | 0.99 | 38,900 | 0.99 | | May 10, 2013 | 0.98 | 1.03 | 0.96 | 1.03 | 71,400 | 1.03 | | May 9, 2013 | 1.01 | 1.03 | 1.01 | 1.02 | 22,300 | 1.02 | | May 8, 2013 | 0.99 | 1.00 | 0.99 | 1.00 | 15,000 | 1.00 | | May 7, 2013 | 1.00 | 1.02 | 1.00 | 1.02 | 31,900 | 1.02 | | May 6, 2013 | 0.99 | 1.00 | 0.99 | 1.00 | 15,500 | 1.00 | | May 3, 2013 | 0.99 | 1.00 | 0.99 | 0.99 | 19,500 | 0.99 | | May 2, 2013 | 1.02 | 1.02 | 0.98 | 1.00 | 60,900 | 1.00 | | May 1, 2013 | 0.99 | 1.01 | 0.99 | 1.00 | 46,500 | 1.00 | | Apr 30, 2013 | 1.01 | 1.02 | 1.01 | 1.01 | 18,600 | 1.01 | | Apr 29, 2013 | 1.00 | 1.02 | 1.00 | 1.02 | 20,500 | 1.02 | | Apr 26, 2013 | 1.03 | 1.03 | 1.00 | 1.01 | 92,300 | 1.01 | | Apr 25, 2013 | 1.04 | 1.05 | 0.99 | 1.00 | 52,000 | 1.00 | | Apr 24, 2013 | 1.01 | 1.02 | 0.99 | 1.02 | 55,200 | 1.02 | | Apr 23, 2013 | 1.00 | 1.04 | 1.00 | 1.03 | 10,200 | 1.03 | | Apr 22, 2013 | 1.01 | 1.02 | 1.00 | 1.00 | 38,800 | 1.00 | | Apr 19, 2013 | 1.04 | 1.04 | 1.01 | 1.02 | 79,000 | 1.02 | | Apr 18, 2013 | 0.99 | 1.01 | 0.99 | 1.00 | 9,400 | 1.00 | | Apr 17, 2013 | 1.00 | 1.02 | 0.98 | 1.00 | 118,400 | 1.00 | | Apr 16, 2013 | 1.00 | 1.01 | 1.00 | 1.00 | 76,200 | 1.00 | | Apr 15, 2013 | 1.02 | 1.02 | 1.00 | 1.00 | 43,000 | 1.00 | | Apr 12, 2013 | 1.01 | 1.03 | 1.00 | 1.00 | 54,700 | 1.00 | | Apr 11, 2013 | 1.03 | 1.04 | 1.01 | 1.03 | 38,100 | 1.03 | | Apr 10, 2013 | 1.04 | 1.06 | 1.02 | 1.06 | 19,800 | 1.06 | | Apr 9, 2013 | 1.01 | 1.05 | 1.00 | 1.05 | 42,000 | 1.05 | | Apr 8, 2013 | 1.03 | 1.03 | 1.00 | 1.00 | 98,700 | 1.00 | | Apr 5, 2013 | 1.01 | 1.06 | 1.01 | 1.05 | 14,400 | 1.05 | | Apr 4, 2013 | 1.01 | 1.02 | 1.00 | 1.02 | 24,700 | 1.02 | | Apr 3, 2013 | 1.01 | 1.02 | 1.00 | 1.02 | 68,900 | 1.02 | | Apr 2, 2013 | 1.02 | 1.03 | 1.01 | 1.01 | 46,000 | 1.01 | | Apr 1, 2013 | 1.03 | 1.05 | 1.02 | 1.02 | 38,000 | 1.02 | | Mar 28, 2013 | 1.03 | 1.04 | 1.03 | 1.03 | 15,400 | 1.03 | | Mar 27, 2013 | 1.03 | 1.05 | 1.02 | 1.02 | 13,100 | 1.02 | | Mar 26, 2013 | 1.03 | 1.06 | 1.03 | 1.03 | 15,100 | 1.03 | | Mar 25, 2013 | 1.05 | 1.07 | 1.03 | 1.03 | 38,900 | 1.03 | | Mar 22, 2013 | 1.03 | 1.07 | 1.03 | 1.05 | 47,600 | 1.05 | | Mar 21, 2013 | 1.03 | 1.05 | 1.03 | 1.03 | 9,100 | 1.03 | | Mar 20, 2013 | 1.02 | 1.05 | 1.02 | 1.05 | 44,800 | 1.05 | | Mar 19, 2013 | 1.09 | 1.09 | 1.02 | 1.03 | 63,500 | 1.03 | | Mar 18, 2013 | 1.05 | 1.13 | 0.99 | 1.08 | 237,400 | 1.08 | | Mar 15, 2013 | 1.06 | 1.13 | 1.03 | 1.04 | 163,400 | 1.04 | | Mar 14, 2013 | 1.01 | 1.08 | 1.01 | 1.06 | 58,300 | 1.06 | | Mar 13, 2013 | 1.04 | 1.08 | 1.00 | 1.03 | 109,100 | 1.03 | | Mar 12, 2013 | 1.15 | 1.15 | 1.06 | 1.06 | 210,700 | 1.06 | | Mar 11, 2013 | 1.18 | 1.20 | 1.15 | 1.20 | 61,700 | 1.20 | | Mar 8, 2013 | 1.11 | 1.18 | 1.11 | 1.18 | 32,400 | 1.18 | | Mar 7, 2013 | 1.16 | 1.20 | 1.15 | 1.16 | 18,700 | 1.16 | | Mar 6, 2013 | 1.15 | 1.22 | 1.12 | 1.19 | 83,000 | 1.19 | | Mar 5, 2013 | 1.20 | 1.23 | 1.17 | 1.18 | 88,100 | 1.18 | | Mar 4, 2013 | 1.20 | 1.20 | 1.15 | 1.18 | 71,800 | 1.18 | | Mar 1, 2013 | 1.20 | 1.20 | 1.12 | 1.14 | 114,300 | 1.14 | | Feb 28, 2013 | 1.07 | 1.20 | 1.06 | 1.18 | 272,300 | 1.18 | | Feb 27, 2013 | 1.07 | 1.14 | 1.06 | 1.08 | 30,300 | 1.08 | | Feb 26, 2013 | 1.09 | 1.10 | 1.06 | 1.09 | 33,900 | 1.09 | | Feb 25, 2013 | 1.10 | 1.13 | 1.06 | 1.10 | 42,800 | 1.10 | | Feb 22, 2013 | 1.10 | 1.12 | 1.08 | 1.08 | 45,900 | 1.08 | | Feb 21, 2013 | 1.08 | 1.15 | 1.06 | 1.10 | 240,300 | 1.10 | |
* Close price adjusted for dividends and splits. |
|
0.02(1.96%) May 24, 3:59PM EDT
Download to Spreadsheet