| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 4.57 | 4.62 | 4.20 | 4.32 | 101,100 | 4.32 | | May 16, 2013 | 4.47 | 4.66 | 4.47 | 4.50 | 90,100 | 4.50 | | May 15, 2013 | 4.30 | 4.49 | 4.30 | 4.44 | 52,400 | 4.44 | | May 14, 2013 | 4.20 | 4.38 | 4.19 | 4.33 | 58,100 | 4.33 | | May 13, 2013 | 4.20 | 4.22 | 4.19 | 4.19 | 87,000 | 4.19 | | May 10, 2013 | 4.16 | 4.24 | 4.15 | 4.21 | 96,300 | 4.21 | | May 9, 2013 | 4.17 | 4.23 | 4.15 | 4.15 | 106,900 | 4.15 | | May 8, 2013 | 4.22 | 4.24 | 4.17 | 4.19 | 93,300 | 4.19 | | May 7, 2013 | 4.21 | 4.24 | 4.18 | 4.18 | 41,600 | 4.18 | | May 6, 2013 | 4.20 | 4.24 | 4.20 | 4.20 | 18,300 | 4.20 | | May 3, 2013 | 4.20 | 4.25 | 4.20 | 4.20 | 40,900 | 4.20 | | May 2, 2013 | 4.28 | 4.35 | 4.16 | 4.21 | 111,000 | 4.21 | | May 1, 2013 | 4.35 | 4.47 | 4.23 | 4.26 | 83,300 | 4.26 | | Apr 30, 2013 | 4.28 | 4.42 | 4.28 | 4.33 | 114,000 | 4.33 | | Apr 29, 2013 | 4.35 | 4.37 | 4.26 | 4.32 | 35,100 | 4.32 | | Apr 26, 2013 | 4.31 | 4.41 | 4.23 | 4.30 | 13,000 | 4.30 | | Apr 25, 2013 | 4.25 | 4.40 | 4.20 | 4.32 | 45,600 | 4.32 | | Apr 24, 2013 | 4.45 | 4.52 | 4.15 | 4.25 | 820,900 | 4.25 | | Apr 23, 2013 | 4.44 | 4.52 | 4.43 | 4.46 | 23,500 | 4.46 | | Apr 22, 2013 | 4.43 | 4.63 | 4.43 | 4.45 | 274,100 | 4.45 | | Apr 19, 2013 | 4.48 | 4.55 | 4.40 | 4.45 | 18,200 | 4.45 | | Apr 18, 2013 | 4.55 | 4.61 | 4.43 | 4.43 | 6,000 | 4.43 | | Apr 17, 2013 | 4.54 | 4.60 | 4.54 | 4.55 | 61,100 | 4.55 | | Apr 16, 2013 | 4.58 | 4.61 | 4.51 | 4.55 | 59,100 | 4.55 | | Apr 15, 2013 | 4.50 | 4.60 | 4.47 | 4.55 | 95,300 | 4.55 | | Apr 12, 2013 | 4.67 | 4.67 | 4.46 | 4.51 | 9,300 | 4.51 | | Apr 11, 2013 | 4.61 | 4.70 | 4.61 | 4.66 | 10,900 | 4.66 | | Apr 10, 2013 | 4.39 | 4.65 | 4.39 | 4.60 | 42,600 | 4.60 | | Apr 9, 2013 | 4.47 | 4.51 | 4.32 | 4.42 | 49,200 | 4.42 | | Apr 8, 2013 | 4.60 | 4.60 | 4.40 | 4.42 | 49,300 | 4.42 | | Apr 5, 2013 | 4.66 | 4.75 | 4.60 | 4.63 | 19,300 | 4.63 | | Apr 4, 2013 | 4.81 | 4.83 | 4.64 | 4.64 | 34,500 | 4.64 | | Apr 3, 2013 | 4.85 | 4.92 | 4.80 | 4.85 | 33,400 | 4.85 | | Apr 2, 2013 | 4.88 | 4.96 | 4.80 | 4.83 | 23,700 | 4.83 | | Apr 1, 2013 | 4.92 | 4.97 | 4.80 | 4.89 | 18,800 | 4.89 | | Mar 28, 2013 | 5.03 | 5.03 | 4.79 | 4.89 | 16,200 | 4.89 | | Mar 27, 2013 | 4.98 | 5.03 | 4.87 | 5.03 | 24,400 | 5.03 | | Mar 26, 2013 | 4.85 | 5.09 | 4.70 | 5.03 | 33,500 | 5.03 | | Mar 25, 2013 | 4.95 | 5.00 | 4.83 | 4.88 | 17,200 | 4.88 | | Mar 22, 2013 | 4.70 | 4.94 | 4.65 | 4.93 | 52,100 | 4.93 | | Mar 21, 2013 | 4.86 | 4.91 | 4.70 | 4.75 | 28,900 | 4.75 | | Mar 20, 2013 | 4.84 | 4.98 | 4.81 | 4.86 | 18,500 | 4.86 | | Mar 19, 2013 | 5.03 | 5.03 | 4.85 | 4.90 | 5,200 | 4.90 | | Mar 18, 2013 | 4.99 | 5.12 | 4.71 | 5.05 | 39,400 | 5.05 | | Mar 15, 2013 | 4.70 | 5.20 | 4.65 | 4.99 | 164,600 | 4.99 | | Mar 14, 2013 | 4.72 | 4.83 | 4.61 | 4.65 | 23,600 | 4.65 | | Mar 13, 2013 | 5.04 | 5.05 | 4.69 | 4.70 | 39,200 | 4.70 | | Mar 12, 2013 | 5.22 | 5.25 | 5.00 | 5.04 | 87,400 | 5.04 | | Mar 11, 2013 | 5.46 | 5.50 | 5.20 | 5.32 | 92,300 | 5.32 | | Mar 8, 2013 | 5.63 | 5.63 | 4.50 | 5.50 | 231,800 | 5.50 | | Mar 7, 2013 | 5.28 | 5.75 | 5.26 | 5.62 | 80,200 | 5.62 | | Mar 6, 2013 | 5.11 | 5.29 | 5.01 | 5.29 | 43,300 | 5.29 | | Mar 5, 2013 | 4.97 | 5.22 | 4.91 | 5.08 | 127,300 | 5.08 | | Mar 4, 2013 | 4.89 | 5.02 | 4.86 | 4.94 | 14,100 | 4.94 | | Mar 1, 2013 | 4.94 | 5.00 | 4.85 | 4.91 | 33,200 | 4.91 | | Feb 28, 2013 | 5.00 | 5.11 | 4.93 | 4.99 | 50,100 | 4.99 | | Feb 27, 2013 | 4.98 | 5.04 | 4.96 | 4.98 | 119,700 | 4.98 | | Feb 26, 2013 | 4.94 | 5.04 | 4.85 | 5.00 | 6,500 | 5.00 | | Feb 25, 2013 | 4.99 | 5.06 | 4.92 | 5.00 | 97,500 | 5.00 | | Feb 22, 2013 | 5.06 | 5.06 | 4.91 | 5.00 | 23,200 | 5.00 | | Feb 21, 2013 | 5.15 | 5.15 | 5.00 | 5.00 | 28,200 | 5.00 | | Feb 20, 2013 | 5.10 | 5.25 | 5.10 | 5.14 | 25,700 | 5.14 | | Feb 19, 2013 | 5.19 | 5.19 | 5.04 | 5.11 | 41,200 | 5.11 | | Feb 15, 2013 | 5.23 | 5.23 | 5.12 | 5.14 | 11,400 | 5.14 | | Feb 14, 2013 | 5.24 | 5.25 | 5.14 | 5.24 | 8,600 | 5.24 | | Feb 13, 2013 | 5.10 | 5.27 | 5.10 | 5.26 | 53,700 | 5.26 | |
* Close price adjusted for dividends and splits. |
|
0.18(4.00%) May 17, 4:03PM EDT
Download to Spreadsheet