| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 4.72 | 4.80 | 4.63 | 4.64 | 63,900 | 4.64 | | May 22, 2013 | 4.92 | 5.12 | 4.67 | 4.76 | 261,600 | 4.76 | | May 21, 2013 | 4.74 | 4.97 | 4.71 | 4.93 | 235,100 | 4.93 | | May 20, 2013 | 4.62 | 4.86 | 4.51 | 4.76 | 113,100 | 4.76 | | May 17, 2013 | 4.55 | 4.89 | 4.51 | 4.64 | 132,900 | 4.64 | | May 16, 2013 | 4.51 | 4.80 | 4.51 | 4.53 | 179,600 | 4.53 | | May 15, 2013 | 4.47 | 4.64 | 4.45 | 4.52 | 175,000 | 4.52 | | May 14, 2013 | 4.59 | 4.73 | 4.47 | 4.49 | 197,700 | 4.49 | | May 13, 2013 | 4.37 | 4.64 | 4.31 | 4.60 | 268,000 | 4.60 | | May 10, 2013 | 4.31 | 4.56 | 4.27 | 4.37 | 225,000 | 4.37 | | May 9, 2013 | 4.90 | 4.90 | 4.42 | 4.43 | 409,900 | 4.43 | | May 8, 2013 | 4.81 | 4.95 | 4.70 | 4.94 | 106,700 | 4.94 | | May 7, 2013 | 4.95 | 5.00 | 4.70 | 4.76 | 217,900 | 4.76 | | May 6, 2013 | 4.96 | 5.00 | 4.85 | 4.97 | 210,900 | 4.97 | | May 3, 2013 | 4.95 | 5.00 | 4.85 | 5.00 | 91,800 | 5.00 | | May 2, 2013 | 4.82 | 4.90 | 4.70 | 4.85 | 92,000 | 4.85 | | May 1, 2013 | 4.89 | 4.91 | 4.75 | 4.82 | 178,200 | 4.82 | | Apr 30, 2013 | 4.77 | 5.04 | 4.77 | 4.87 | 419,500 | 4.87 | | Apr 29, 2013 | 4.59 | 4.89 | 4.49 | 4.87 | 144,600 | 4.87 | | Apr 26, 2013 | 4.49 | 4.69 | 4.29 | 4.64 | 106,900 | 4.64 | | Apr 25, 2013 | 4.36 | 4.70 | 4.32 | 4.55 | 126,500 | 4.55 | | Apr 24, 2013 | 4.43 | 4.45 | 4.18 | 4.38 | 169,000 | 4.38 | | Apr 23, 2013 | 4.53 | 4.56 | 4.29 | 4.47 | 170,400 | 4.47 | | Apr 22, 2013 | 4.23 | 4.61 | 4.21 | 4.55 | 196,600 | 4.55 | | Apr 19, 2013 | 4.12 | 4.30 | 4.07 | 4.24 | 110,000 | 4.24 | | Apr 18, 2013 | 4.01 | 4.18 | 4.00 | 4.17 | 173,300 | 4.17 | | Apr 17, 2013 | 4.12 | 4.18 | 3.97 | 4.01 | 178,800 | 4.01 | | Apr 16, 2013 | 4.00 | 4.22 | 4.00 | 4.19 | 181,300 | 4.19 | | Apr 15, 2013 | 4.19 | 4.23 | 3.93 | 3.96 | 248,700 | 3.96 | | Apr 12, 2013 | 4.47 | 4.59 | 4.21 | 4.30 | 168,200 | 4.30 | | Apr 11, 2013 | 4.89 | 4.89 | 4.51 | 4.53 | 187,900 | 4.53 | | Apr 10, 2013 | 4.28 | 5.05 | 4.28 | 4.89 | 676,400 | 4.89 | | Apr 9, 2013 | 4.05 | 4.29 | 3.95 | 4.25 | 299,900 | 4.25 | | Apr 8, 2013 | 4.06 | 4.11 | 3.97 | 4.02 | 192,200 | 4.02 | | Apr 5, 2013 | 4.01 | 4.17 | 3.82 | 4.02 | 313,600 | 4.02 | | Apr 4, 2013 | 4.12 | 4.19 | 4.03 | 4.04 | 224,300 | 4.04 | | Apr 3, 2013 | 4.25 | 4.32 | 3.99 | 4.10 | 299,400 | 4.10 | | Apr 2, 2013 | 4.55 | 4.64 | 4.23 | 4.29 | 255,200 | 4.29 | | Apr 1, 2013 | 4.60 | 4.77 | 4.47 | 4.50 | 301,500 | 4.50 | | Mar 28, 2013 | 4.90 | 4.98 | 4.45 | 4.65 | 495,900 | 4.65 | | Mar 27, 2013 | 4.84 | 4.94 | 4.57 | 4.82 | 384,200 | 4.82 | | Mar 26, 2013 | 5.05 | 5.12 | 4.82 | 4.85 | 298,400 | 4.85 | | Mar 25, 2013 | 5.10 | 5.25 | 5.00 | 5.09 | 192,800 | 5.09 | | Mar 22, 2013 | 5.50 | 5.50 | 5.12 | 5.13 | 238,200 | 5.13 | | Mar 21, 2013 | 5.40 | 5.56 | 5.39 | 5.53 | 186,900 | 5.53 | | Mar 20, 2013 | 5.73 | 5.73 | 5.37 | 5.40 | 133,000 | 5.40 | | Mar 19, 2013 | 5.68 | 5.93 | 5.59 | 5.67 | 195,100 | 5.67 | | Mar 18, 2013 | 6.35 | 6.35 | 5.70 | 5.70 | 218,700 | 5.70 | | Mar 15, 2013 | 6.14 | 6.19 | 5.77 | 5.81 | 210,300 | 5.81 | | Mar 14, 2013 | 6.05 | 6.14 | 5.84 | 6.13 | 110,900 | 6.13 | | Mar 13, 2013 | 5.94 | 6.10 | 5.79 | 6.05 | 175,300 | 6.05 | | Mar 12, 2013 | 5.65 | 5.99 | 5.65 | 5.85 | 258,200 | 5.85 | | Mar 11, 2013 | 5.80 | 5.83 | 5.53 | 5.64 | 65,600 | 5.64 | | Mar 8, 2013 | 5.74 | 5.87 | 5.51 | 5.85 | 104,300 | 5.85 | | Mar 7, 2013 | 5.56 | 5.73 | 5.40 | 5.70 | 105,900 | 5.70 | | Mar 6, 2013 | 5.10 | 5.68 | 5.07 | 5.58 | 129,300 | 5.58 | | Mar 5, 2013 | 5.39 | 5.55 | 5.00 | 5.14 | 199,200 | 5.14 | | Mar 4, 2013 | 5.41 | 5.60 | 5.29 | 5.37 | 125,100 | 5.37 | | Mar 1, 2013 | 5.45 | 5.69 | 5.32 | 5.45 | 103,300 | 5.45 | | Feb 28, 2013 | 5.52 | 5.58 | 5.45 | 5.51 | 191,600 | 5.51 | | Feb 27, 2013 | 5.61 | 5.71 | 5.50 | 5.52 | 141,600 | 5.52 | | Feb 26, 2013 | 5.61 | 5.73 | 5.50 | 5.56 | 148,500 | 5.56 | | Feb 25, 2013 | 5.72 | 5.72 | 5.50 | 5.50 | 109,500 | 5.50 | | Feb 22, 2013 | 5.74 | 5.75 | 5.55 | 5.62 | 95,200 | 5.62 | | Feb 21, 2013 | 5.98 | 6.01 | 5.60 | 5.67 | 151,800 | 5.67 | | Feb 20, 2013 | 6.26 | 6.35 | 5.90 | 5.98 | 239,900 | 5.98 | |
* Close price adjusted for dividends and splits. |
|
0.08%
Download to Spreadsheet