| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 4.60 | 4.62 | 4.16 | 4.21 | 4,746,400 | 4.21 | | May 21, 2013 | 4.66 | 4.89 | 4.45 | 4.49 | 7,770,600 | 4.49 | | May 20, 2013 | 4.59 | 4.70 | 4.39 | 4.53 | 8,718,500 | 4.53 | | May 17, 2013 | 4.36 | 4.54 | 4.30 | 4.52 | 7,048,500 | 4.52 | | May 16, 2013 | 4.25 | 4.53 | 4.11 | 4.31 | 15,695,500 | 4.31 | | May 15, 2013 | 3.96 | 4.24 | 3.96 | 4.18 | 5,314,400 | 4.18 | | May 14, 2013 | 3.98 | 4.08 | 3.91 | 3.95 | 2,726,000 | 3.95 | | May 13, 2013 | 3.91 | 4.24 | 3.90 | 4.03 | 8,017,100 | 4.03 | | May 10, 2013 | 3.92 | 3.95 | 3.81 | 3.87 | 2,058,300 | 3.87 | | May 9, 2013 | 3.81 | 3.99 | 3.77 | 3.87 | 3,236,400 | 3.87 | | May 8, 2013 | 3.70 | 3.83 | 3.63 | 3.81 | 2,511,600 | 3.81 | | May 7, 2013 | 3.82 | 3.82 | 3.65 | 3.73 | 2,191,100 | 3.73 | | May 6, 2013 | 3.82 | 3.89 | 3.72 | 3.79 | 2,848,100 | 3.79 | | May 3, 2013 | 3.73 | 3.87 | 3.65 | 3.84 | 3,786,800 | 3.84 | | May 2, 2013 | 3.82 | 3.90 | 3.46 | 3.67 | 8,845,400 | 3.67 | | May 1, 2013 | 3.95 | 3.98 | 3.77 | 3.86 | 4,791,900 | 3.86 | | Apr 30, 2013 | 3.91 | 4.12 | 3.90 | 3.93 | 6,140,400 | 3.93 | | Apr 29, 2013 | 3.70 | 3.98 | 3.58 | 3.89 | 6,810,100 | 3.89 | | Apr 26, 2013 | 3.71 | 3.92 | 3.63 | 3.66 | 8,454,000 | 3.66 | | Apr 25, 2013 | 3.57 | 3.75 | 3.57 | 3.72 | 7,155,400 | 3.72 | | Apr 24, 2013 | 3.60 | 3.65 | 3.46 | 3.54 | 3,944,100 | 3.54 | | Apr 23, 2013 | 3.35 | 3.69 | 3.33 | 3.54 | 6,886,900 | 3.54 | | Apr 22, 2013 | 3.39 | 3.42 | 3.22 | 3.29 | 2,720,200 | 3.29 | | Apr 19, 2013 | 3.26 | 3.32 | 3.17 | 3.28 | 2,584,000 | 3.28 | | Apr 18, 2013 | 3.19 | 3.26 | 3.09 | 3.24 | 3,107,800 | 3.24 | | Apr 17, 2013 | 3.25 | 3.32 | 3.15 | 3.19 | 4,143,700 | 3.19 | | Apr 16, 2013 | 3.43 | 3.48 | 3.25 | 3.32 | 1,913,400 | 3.32 | | Apr 15, 2013 | 3.61 | 3.61 | 3.27 | 3.37 | 3,493,200 | 3.37 | | Apr 12, 2013 | 3.78 | 3.81 | 3.62 | 3.64 | 3,376,900 | 3.64 | | Apr 11, 2013 | 3.65 | 3.84 | 3.61 | 3.83 | 6,826,000 | 3.83 | | Apr 10, 2013 | 3.51 | 3.71 | 3.46 | 3.66 | 7,065,000 | 3.66 | | Apr 9, 2013 | 3.35 | 3.65 | 3.26 | 3.59 | 8,277,100 | 3.59 | | Apr 8, 2013 | 3.11 | 3.35 | 3.11 | 3.34 | 4,226,200 | 3.34 | | Apr 5, 2013 | 3.08 | 3.12 | 3.03 | 3.09 | 2,321,300 | 3.09 | | Apr 4, 2013 | 3.12 | 3.21 | 3.06 | 3.13 | 1,852,700 | 3.13 | | Apr 3, 2013 | 3.16 | 3.19 | 3.05 | 3.13 | 2,237,900 | 3.13 | | Apr 2, 2013 | 3.22 | 3.23 | 3.07 | 3.17 | 3,257,800 | 3.17 | | Apr 1, 2013 | 3.39 | 3.39 | 3.10 | 3.18 | 3,991,500 | 3.18 | | Mar 28, 2013 | 3.02 | 3.37 | 3.02 | 3.30 | 6,724,700 | 3.30 | | Mar 27, 2013 | 2.98 | 3.02 | 2.90 | 3.00 | 2,674,500 | 3.00 | | Mar 26, 2013 | 2.68 | 3.03 | 2.68 | 3.00 | 5,891,000 | 3.00 | | Mar 25, 2013 | 2.77 | 2.80 | 2.63 | 2.66 | 2,375,400 | 2.66 | | Mar 22, 2013 | 2.77 | 2.80 | 2.73 | 2.74 | 1,507,300 | 2.74 | | Mar 21, 2013 | 2.83 | 2.93 | 2.72 | 2.75 | 2,318,300 | 2.75 | | Mar 20, 2013 | 2.78 | 2.89 | 2.68 | 2.84 | 2,326,400 | 2.84 | | Mar 19, 2013 | 2.85 | 2.87 | 2.78 | 2.78 | 1,270,800 | 2.78 | | Mar 18, 2013 | 2.88 | 2.94 | 2.81 | 2.84 | 1,557,900 | 2.84 | | Mar 15, 2013 | 2.94 | 2.96 | 2.89 | 2.91 | 2,261,200 | 2.91 | | Mar 14, 2013 | 2.86 | 2.99 | 2.85 | 2.95 | 2,082,900 | 2.95 | | Mar 13, 2013 | 2.85 | 3.08 | 2.78 | 2.86 | 3,572,400 | 2.86 | | Mar 12, 2013 | 2.72 | 2.85 | 2.72 | 2.83 | 2,525,100 | 2.83 | | Mar 11, 2013 | 2.82 | 2.87 | 2.71 | 2.73 | 2,295,100 | 2.73 | | Mar 8, 2013 | 2.84 | 2.87 | 2.77 | 2.85 | 2,533,400 | 2.85 | | Mar 7, 2013 | 2.77 | 2.85 | 2.75 | 2.81 | 2,324,400 | 2.81 | | Mar 6, 2013 | 2.74 | 2.84 | 2.74 | 2.76 | 2,243,200 | 2.76 | | Mar 5, 2013 | 2.69 | 2.89 | 2.68 | 2.72 | 3,773,100 | 2.72 | | Mar 4, 2013 | 2.76 | 2.77 | 2.61 | 2.65 | 4,651,100 | 2.65 | | Mar 1, 2013 | 2.85 | 2.91 | 2.76 | 2.78 | 5,034,600 | 2.78 | | Feb 28, 2013 | 3.01 | 3.10 | 2.82 | 2.87 | 5,834,800 | 2.87 | | Feb 27, 2013 | 3.04 | 3.11 | 3.00 | 3.07 | 4,067,300 | 3.07 | | Feb 26, 2013 | 3.09 | 3.16 | 3.04 | 3.09 | 2,805,000 | 3.09 | | Feb 25, 2013 | 3.17 | 3.24 | 3.08 | 3.13 | 4,368,900 | 3.13 | | Feb 22, 2013 | 3.20 | 3.28 | 3.13 | 3.15 | 2,004,200 | 3.15 | | Feb 21, 2013 | 3.37 | 3.37 | 3.12 | 3.18 | 2,926,800 | 3.18 | | Feb 20, 2013 | 3.65 | 3.70 | 3.37 | 3.39 | 4,148,100 | 3.39 | | Feb 19, 2013 | 3.67 | 3.85 | 3.53 | 3.64 | 4,593,500 | 3.64 | |
* Close price adjusted for dividends and splits. |
|
0.08(1.90%) 4:00PM EDT|After Hours
:
4.30 
Download to Spreadsheet