| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2013 | 0.97 | 1.05 | 0.97 | 0.99 | 9,200 | 0.99 | | May 20, 2013 | 1.00 | 1.01 | 0.95 | 0.97 | 15,800 | 0.97 | | May 17, 2013 | 1.00 | 1.01 | 0.93 | 0.99 | 36,100 | 0.99 | | May 16, 2013 | 1.01 | 1.02 | 0.99 | 0.99 | 5,800 | 0.99 | | May 15, 2013 | 1.00 | 1.01 | 1.00 | 1.01 | 4,200 | 1.01 | | May 14, 2013 | 1.00 | 1.00 | 1.00 | 1.00 | 2,900 | 1.00 | | May 13, 2013 | 1.00 | 1.01 | 0.99 | 1.00 | 3,300 | 1.00 | | May 10, 2013 | 0.98 | 1.00 | 0.98 | 1.00 | 900 | 1.00 | | May 9, 2013 | 0.99 | 0.99 | 0.98 | 0.98 | 8,200 | 0.98 | | May 8, 2013 | 0.99 | 1.00 | 0.98 | 0.99 | 2,300 | 0.99 | | May 7, 2013 | 0.98 | 1.01 | 0.98 | 0.98 | 3,200 | 0.98 | | May 6, 2013 | 0.99 | 0.99 | 0.98 | 0.98 | 4,700 | 0.98 | | May 3, 2013 | 0.99 | 1.02 | 0.99 | 1.02 | 3,600 | 1.02 | | May 2, 2013 | 1.01 | 1.03 | 1.01 | 1.03 | 1,200 | 1.03 | | May 1, 2013 | 1.02 | 1.02 | 0.98 | 0.98 | 9,600 | 0.98 | | Apr 30, 2013 | 0.99 | 1.04 | 0.98 | 0.99 | 8,800 | 0.99 | | Apr 29, 2013 | 1.03 | 1.03 | 1.03 | 1.03 | 3,100 | 1.03 | | Apr 26, 2013 | 1.03 | 1.03 | 1.03 | 1.03 | 2,600 | 1.03 | | Apr 25, 2013 | 1.02 | 1.04 | 1.02 | 1.02 | 3,600 | 1.02 | | Apr 24, 2013 | 0.98 | 0.99 | 0.98 | 0.98 | 3,500 | 0.98 | | Apr 23, 2013 | 0.98 | 1.01 | 0.98 | 1.01 | 4,500 | 1.01 | | Apr 22, 2013 | 1.05 | 1.05 | 1.03 | 1.03 | 5,900 | 1.03 | | Apr 19, 2013 | 1.01 | 1.03 | 1.01 | 1.03 | 3,000 | 1.03 | | Apr 18, 2013 | 0.98 | 1.02 | 0.98 | 1.01 | 4,800 | 1.01 | | Apr 17, 2013 | 1.00 | 1.00 | 0.98 | 0.99 | 3,200 | 0.99 | | Apr 16, 2013 | 0.99 | 1.05 | 0.98 | 0.99 | 4,600 | 0.99 | | Apr 15, 2013 | 1.00 | 1.02 | 0.98 | 0.98 | 7,900 | 0.98 | | Apr 12, 2013 | 1.04 | 1.04 | 1.02 | 1.02 | 3,900 | 1.02 | | Apr 11, 2013 | 1.07 | 1.07 | 1.00 | 1.00 | 7,800 | 1.00 | | Apr 10, 2013 | 1.04 | 1.10 | 0.92 | 1.02 | 51,000 | 1.02 | | Apr 9, 2013 | 1.03 | 1.10 | 1.02 | 1.07 | 15,300 | 1.07 | | Apr 8, 2013 | 1.03 | 1.15 | 0.99 | 1.09 | 52,900 | 1.09 | | Apr 5, 2013 | 1.05 | 1.06 | 1.04 | 1.04 | 300 | 1.04 | | Apr 4, 2013 | 1.04 | 1.05 | 1.02 | 1.05 | 15,700 | 1.05 | | Apr 3, 2013 | 1.06 | 1.15 | 1.05 | 1.05 | 1,200 | 1.05 | | Apr 2, 2013 | 1.11 | 1.12 | 1.06 | 1.06 | 8,600 | 1.06 | | Apr 1, 2013 | 1.17 | 1.17 | 1.10 | 1.11 | 8,300 | 1.11 | | Mar 28, 2013 | 1.15 | 1.18 | 1.10 | 1.16 | 3,100 | 1.16 | | Mar 27, 2013 | 1.17 | 1.19 | 1.17 | 1.18 | 14,700 | 1.18 | | Mar 26, 2013 | 1.19 | 1.20 | 1.17 | 1.17 | 1,500 | 1.17 | | Mar 25, 2013 | 1.20 | 1.20 | 1.15 | 1.19 | 23,300 | 1.19 | | Mar 22, 2013 | 1.15 | 1.20 | 1.15 | 1.18 | 49,400 | 1.18 | | Mar 21, 2013 | 1.10 | 1.15 | 1.05 | 1.14 | 48,900 | 1.14 | | Mar 20, 2013 | 1.06 | 1.06 | 1.02 | 1.03 | 8,000 | 1.03 | | Mar 19, 2013 | 1.05 | 1.05 | 1.05 | 1.05 | 2,600 | 1.05 | | Mar 18, 2013 | 1.15 | 1.15 | 1.04 | 1.05 | 13,100 | 1.05 | | Mar 15, 2013 | 1.08 | 1.10 | 1.08 | 1.09 | 4,000 | 1.09 | | Mar 14, 2013 | 1.05 | 1.10 | 1.04 | 1.04 | 10,900 | 1.04 | | Mar 13, 2013 | 1.09 | 1.10 | 1.03 | 1.05 | 23,400 | 1.05 | | Mar 12, 2013 | 1.09 | 1.09 | 0.99 | 1.01 | 16,900 | 1.01 | | Mar 11, 2013 | 1.05 | 1.09 | 1.05 | 1.05 | 6,300 | 1.05 | | Mar 8, 2013 | 1.08 | 1.10 | 1.00 | 1.00 | 25,100 | 1.00 | | Mar 7, 2013 | 1.05 | 1.10 | 1.05 | 1.05 | 14,800 | 1.05 | | Mar 6, 2013 | 0.99 | 1.05 | 0.98 | 1.03 | 34,000 | 1.03 | | Mar 5, 2013 | 1.03 | 1.05 | 0.99 | 0.99 | 19,500 | 0.99 | | Mar 4, 2013 | 1.09 | 1.09 | 1.04 | 1.04 | 2,800 | 1.04 | | Mar 1, 2013 | 1.08 | 1.10 | 1.08 | 1.08 | 8,000 | 1.08 | | Feb 28, 2013 | 1.08 | 1.08 | 1.08 | 1.08 | 1,300 | 1.08 | | Feb 27, 2013 | 1.10 | 1.11 | 1.08 | 1.08 | 18,200 | 1.08 | | Feb 26, 2013 | 0.99 | 1.10 | 0.99 | 1.08 | 20,200 | 1.08 | | Feb 25, 2013 | 0.99 | 1.04 | 0.96 | 1.03 | 7,900 | 1.03 | | Feb 22, 2013 | 1.00 | 1.00 | 1.00 | 1.00 | 0 | 1.00 | | Feb 21, 2013 | 1.00 | 1.05 | 1.00 | 1.00 | 8,700 | 1.00 | | Feb 20, 2013 | 1.04 | 1.04 | 1.01 | 1.03 | 11,700 | 1.03 | | Feb 19, 2013 | 1.00 | 1.05 | 1.00 | 1.00 | 43,900 | 1.00 | | Feb 15, 2013 | 0.99 | 1.03 | 0.99 | 1.00 | 23,500 | 1.00 | |
* Close price adjusted for dividends and splits. |
|
0.02(2.05%) 3:29PM EDT
Download to Spreadsheet