| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 3.62 | 3.68 | 3.61 | 3.68 | 693,200 | 3.68 | | May 22, 2013 | 3.70 | 3.70 | 3.63 | 3.65 | 571,700 | 3.65 | | May 21, 2013 | 3.70 | 3.71 | 3.68 | 3.70 | 764,700 | 3.70 | | May 20, 2013 | 3.64 | 3.73 | 3.64 | 3.70 | 638,600 | 3.70 | | May 17, 2013 | 3.61 | 3.66 | 3.61 | 3.66 | 960,600 | 3.66 | | May 16, 2013 | 3.57 | 3.66 | 3.57 | 3.61 | 658,600 | 3.61 | | May 15, 2013 | 3.51 | 3.66 | 3.51 | 3.59 | 2,063,800 | 3.59 | | May 14, 2013 | 3.52 | 3.53 | 3.51 | 3.52 | 1,710,600 | 3.52 | | May 13, 2013 | 3.58 | 3.60 | 3.49 | 3.52 | 3,689,800 | 3.52 | | May 10, 2013 | 3.53 | 3.64 | 3.50 | 3.59 | 2,085,200 | 3.59 | | May 9, 2013 | 3.53 | 3.55 | 3.51 | 3.52 | 6,224,200 | 3.52 | | May 8, 2013 | 3.53 | 3.56 | 3.52 | 3.55 | 2,188,300 | 3.55 | | May 7, 2013 | 3.55 | 3.56 | 3.54 | 3.54 | 846,800 | 3.54 | | May 6, 2013 | 3.54 | 3.56 | 3.52 | 3.54 | 796,900 | 3.54 | | May 3, 2013 | 3.53 | 3.56 | 3.53 | 3.55 | 1,890,900 | 3.55 | | May 2, 2013 | 3.51 | 3.54 | 3.50 | 3.51 | 982,700 | 3.51 | | May 1, 2013 | 3.54 | 3.58 | 3.51 | 3.51 | 1,566,800 | 3.51 | | Apr 30, 2013 | 3.49 | 3.54 | 3.49 | 3.54 | 1,050,000 | 3.54 | | Apr 29, 2013 | 3.49 | 3.55 | 3.49 | 3.51 | 1,029,900 | 3.51 | | Apr 26, 2013 | 3.48 | 3.54 | 3.48 | 3.49 | 2,363,000 | 3.49 | | Apr 25, 2013 | 3.49 | 3.50 | 3.48 | 3.50 | 1,538,700 | 3.50 | | Apr 24, 2013 | 3.49 | 3.51 | 3.48 | 3.50 | 2,809,000 | 3.50 | | Apr 23, 2013 | 3.49 | 3.50 | 3.48 | 3.50 | 731,700 | 3.50 | | Apr 22, 2013 | 3.50 | 3.51 | 3.48 | 3.48 | 1,653,100 | 3.48 | | Apr 19, 2013 | 3.50 | 3.56 | 3.50 | 3.50 | 2,234,200 | 3.50 | | Apr 18, 2013 | 3.66 | 3.66 | 3.48 | 3.51 | 3,107,400 | 3.51 | | Apr 17, 2013 | 3.72 | 3.73 | 3.65 | 3.65 | 1,306,600 | 3.65 | | Apr 16, 2013 | 3.70 | 3.74 | 3.69 | 3.72 | 1,363,000 | 3.72 | | Apr 15, 2013 | 3.73 | 3.75 | 3.61 | 3.68 | 1,823,200 | 3.68 | | Apr 12, 2013 | 3.74 | 3.76 | 3.73 | 3.74 | 610,000 | 3.74 | | Apr 11, 2013 | 3.76 | 3.77 | 3.74 | 3.75 | 861,000 | 3.75 | | Apr 10, 2013 | 3.75 | 3.77 | 3.74 | 3.75 | 832,500 | 3.75 | | Apr 9, 2013 | 3.75 | 3.77 | 3.74 | 3.74 | 503,500 | 3.74 | | Apr 8, 2013 | 3.74 | 3.76 | 3.71 | 3.75 | 648,000 | 3.75 | | Apr 5, 2013 | 3.70 | 3.78 | 3.70 | 3.74 | 541,200 | 3.74 | | Apr 4, 2013 | 3.78 | 3.82 | 3.73 | 3.74 | 1,300,300 | 3.74 | | Apr 3, 2013 | 3.74 | 3.77 | 3.74 | 3.77 | 1,100,100 | 3.77 | | Apr 2, 2013 | 3.75 | 3.78 | 3.73 | 3.73 | 1,056,100 | 3.73 | | Apr 1, 2013 | 3.72 | 3.79 | 3.72 | 3.75 | 1,236,400 | 3.75 | | Mar 28, 2013 | 3.74 | 3.74 | 3.72 | 3.72 | 1,705,200 | 3.72 | | Mar 27, 2013 | 3.73 | 3.74 | 3.71 | 3.72 | 2,316,300 | 3.72 | | Mar 26, 2013 | 3.82 | 3.86 | 3.73 | 3.75 | 5,127,800 | 3.75 | | Mar 25, 2013 | 3.85 | 3.85 | 3.79 | 3.80 | 1,904,100 | 3.80 | | Mar 22, 2013 | 3.80 | 3.87 | 3.78 | 3.86 | 8,428,300 | 3.86 | | Mar 21, 2013 | 3.79 | 3.84 | 3.79 | 3.80 | 1,862,100 | 3.80 | | Mar 20, 2013 | 3.73 | 3.81 | 3.73 | 3.79 | 1,517,200 | 3.79 | | Mar 19, 2013 | 3.73 | 3.74 | 3.72 | 3.73 | 496,000 | 3.73 | | Mar 18, 2013 | 3.72 | 3.74 | 3.72 | 3.73 | 563,200 | 3.73 | | Mar 15, 2013 | 3.75 | 3.75 | 3.72 | 3.73 | 2,102,200 | 3.73 | | Mar 14, 2013 | 3.72 | 3.74 | 3.72 | 3.74 | 600,900 | 3.74 | | Mar 13, 2013 | 3.72 | 3.73 | 3.72 | 3.73 | 238,900 | 3.73 | | Mar 12, 2013 | 3.73 | 3.73 | 3.72 | 3.72 | 336,800 | 3.72 | | Mar 11, 2013 | 3.72 | 3.73 | 3.72 | 3.73 | 490,000 | 3.73 | | Mar 8, 2013 | 3.73 | 3.73 | 3.72 | 3.72 | 430,700 | 3.72 | | Mar 7, 2013 | 3.71 | 3.73 | 3.71 | 3.73 | 810,800 | 3.73 | | Mar 6, 2013 | 3.71 | 3.72 | 3.71 | 3.72 | 497,200 | 3.72 | | Mar 5, 2013 | 3.71 | 3.72 | 3.71 | 3.71 | 756,300 | 3.71 | | Mar 4, 2013 | 3.71 | 3.72 | 3.71 | 3.72 | 733,200 | 3.72 | | Mar 1, 2013 | 3.70 | 3.72 | 3.70 | 3.72 | 973,900 | 3.72 | | Feb 28, 2013 | 3.73 | 3.73 | 3.70 | 3.70 | 1,267,400 | 3.70 | | Feb 27, 2013 | 3.72 | 3.73 | 3.72 | 3.73 | 694,600 | 3.73 | | Feb 26, 2013 | 3.71 | 3.72 | 3.71 | 3.71 | 1,082,500 | 3.71 | | Feb 25, 2013 | 3.72 | 3.73 | 3.71 | 3.71 | 1,081,000 | 3.71 | | Feb 22, 2013 | 3.73 | 3.73 | 3.71 | 3.73 | 1,822,900 | 3.73 | | Feb 21, 2013 | 3.71 | 3.73 | 3.71 | 3.73 | 1,087,500 | 3.73 | | Feb 20, 2013 | 3.73 | 3.74 | 3.71 | 3.71 | 1,408,800 | 3.71 | |
* Close price adjusted for dividends and splits. |
|
0.03(0.82%) 4:01PM EDT|After Hours
:
3.67 
Download to Spreadsheet