| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 3.91 | 4.01 | 3.84 | 3.94 | 32,200 | 3.94 | | May 16, 2013 | 3.90 | 3.94 | 3.86 | 3.92 | 23,100 | 3.92 | | May 15, 2013 | 3.90 | 3.90 | 3.75 | 3.87 | 118,500 | 3.87 | | May 14, 2013 | 4.09 | 4.10 | 3.76 | 3.94 | 147,600 | 3.94 | | May 13, 2013 | 4.15 | 4.17 | 3.94 | 4.09 | 145,900 | 4.09 | | May 10, 2013 | 3.95 | 4.25 | 3.95 | 4.20 | 407,500 | 4.20 | | May 9, 2013 | 4.00 | 4.08 | 3.91 | 3.94 | 74,900 | 3.94 | | May 8, 2013 | 4.00 | 4.10 | 3.80 | 3.93 | 60,200 | 3.93 | | May 7, 2013 | 4.08 | 4.08 | 3.95 | 3.97 | 66,600 | 3.97 | | May 6, 2013 | 4.20 | 4.26 | 4.05 | 4.09 | 94,400 | 4.09 | | May 3, 2013 | 4.18 | 4.25 | 4.13 | 4.21 | 57,000 | 4.21 | | May 2, 2013 | 4.13 | 4.24 | 4.05 | 4.13 | 33,300 | 4.13 | | May 1, 2013 | 4.24 | 4.24 | 4.10 | 4.11 | 53,100 | 4.11 | | Apr 30, 2013 | 4.25 | 4.31 | 4.15 | 4.23 | 165,300 | 4.23 | | Apr 29, 2013 | 4.10 | 4.35 | 4.00 | 4.24 | 388,900 | 4.24 | | Apr 26, 2013 | 4.00 | 4.20 | 3.99 | 4.09 | 222,200 | 4.09 | | Apr 25, 2013 | 4.00 | 4.04 | 3.93 | 3.98 | 260,300 | 3.98 | | Apr 24, 2013 | 3.79 | 3.89 | 3.71 | 3.88 | 62,900 | 3.88 | | Apr 23, 2013 | 3.60 | 3.84 | 3.56 | 3.68 | 122,100 | 3.68 | | Apr 22, 2013 | 3.61 | 3.70 | 3.55 | 3.56 | 137,700 | 3.56 | | Apr 19, 2013 | 3.78 | 3.83 | 3.78 | 3.83 | 27,200 | 3.83 | | Apr 18, 2013 | 3.83 | 3.83 | 3.73 | 3.79 | 9,800 | 3.79 | | Apr 17, 2013 | 3.90 | 3.90 | 3.72 | 3.83 | 27,900 | 3.83 | | Apr 16, 2013 | 3.87 | 3.95 | 3.80 | 3.90 | 41,200 | 3.90 | | Apr 15, 2013 | 4.00 | 4.00 | 3.87 | 3.89 | 50,400 | 3.89 | | Apr 12, 2013 | 4.01 | 4.04 | 3.95 | 4.02 | 31,700 | 4.02 | | Apr 11, 2013 | 4.01 | 4.04 | 3.97 | 4.00 | 27,700 | 4.00 | | Apr 10, 2013 | 3.96 | 4.04 | 3.93 | 4.02 | 63,700 | 4.02 | | Apr 9, 2013 | 4.00 | 4.06 | 3.96 | 4.00 | 47,700 | 4.00 | | Apr 8, 2013 | 3.99 | 4.04 | 3.91 | 3.99 | 50,100 | 3.99 | | Apr 5, 2013 | 3.96 | 4.00 | 3.88 | 3.95 | 19,800 | 3.95 | | Apr 4, 2013 | 3.97 | 3.99 | 3.89 | 3.97 | 40,100 | 3.97 | | Apr 3, 2013 | 3.99 | 4.03 | 3.84 | 3.92 | 100,800 | 3.92 | | Apr 2, 2013 | 4.00 | 4.00 | 3.89 | 3.97 | 37,000 | 3.97 | | Apr 1, 2013 | 4.00 | 4.10 | 3.88 | 4.02 | 98,200 | 4.02 | | Mar 28, 2013 | 3.75 | 3.93 | 3.75 | 3.88 | 38,400 | 3.88 | | Mar 27, 2013 | 3.90 | 3.94 | 3.81 | 3.84 | 39,200 | 3.84 | | Mar 26, 2013 | 4.02 | 4.04 | 3.82 | 3.99 | 49,500 | 3.99 | | Mar 25, 2013 | 4.00 | 4.18 | 3.93 | 4.01 | 298,200 | 4.01 | | Mar 22, 2013 | 3.89 | 3.98 | 3.88 | 3.97 | 40,300 | 3.97 | | Mar 21, 2013 | 3.87 | 3.92 | 3.80 | 3.88 | 11,500 | 3.88 | | Mar 20, 2013 | 3.72 | 3.95 | 3.68 | 3.88 | 47,800 | 3.88 | | Mar 19, 2013 | 3.78 | 3.78 | 3.68 | 3.74 | 18,000 | 3.74 | | Mar 18, 2013 | 3.68 | 3.80 | 3.68 | 3.76 | 11,500 | 3.76 | | Mar 15, 2013 | 3.87 | 3.87 | 3.66 | 3.71 | 119,700 | 3.71 | | Mar 14, 2013 | 3.88 | 3.89 | 3.72 | 3.84 | 55,500 | 3.84 | | Mar 13, 2013 | 3.82 | 3.89 | 3.78 | 3.89 | 37,200 | 3.89 | | Mar 12, 2013 | 3.74 | 3.87 | 3.71 | 3.74 | 42,000 | 3.74 | | Mar 11, 2013 | 3.91 | 3.93 | 3.69 | 3.75 | 72,600 | 3.75 | | Mar 8, 2013 | 3.89 | 3.95 | 3.84 | 3.90 | 79,700 | 3.90 | | Mar 7, 2013 | 3.67 | 3.95 | 3.67 | 3.89 | 62,200 | 3.89 | | Mar 6, 2013 | 3.75 | 3.76 | 3.60 | 3.64 | 23,000 | 3.64 | | Mar 5, 2013 | 3.82 | 3.91 | 3.67 | 3.72 | 91,100 | 3.72 | | Mar 4, 2013 | 3.66 | 3.85 | 3.66 | 3.79 | 32,500 | 3.79 | | Mar 1, 2013 | 3.55 | 3.73 | 3.55 | 3.71 | 32,200 | 3.71 | | Feb 28, 2013 | 3.58 | 3.63 | 3.47 | 3.53 | 56,000 | 3.53 | | Feb 27, 2013 | 3.71 | 3.76 | 3.55 | 3.57 | 72,700 | 3.57 | | Feb 26, 2013 | 3.74 | 3.77 | 3.65 | 3.70 | 29,100 | 3.70 | | Feb 25, 2013 | 3.82 | 3.89 | 3.72 | 3.74 | 45,600 | 3.74 | | Feb 22, 2013 | 3.90 | 3.90 | 3.75 | 3.81 | 57,100 | 3.81 | | Feb 21, 2013 | 4.00 | 4.05 | 3.86 | 3.90 | 72,500 | 3.90 | | Feb 20, 2013 | 3.91 | 4.00 | 3.83 | 3.98 | 46,000 | 3.98 | | Feb 19, 2013 | 3.78 | 3.98 | 3.78 | 3.90 | 74,200 | 3.90 | | Feb 15, 2013 | 4.00 | 4.00 | 3.81 | 3.81 | 32,200 | 3.81 | | Feb 14, 2013 | 3.95 | 4.02 | 3.85 | 3.92 | 25,300 | 3.92 | | Feb 13, 2013 | 3.99 | 4.03 | 3.87 | 4.00 | 21,700 | 4.00 | |
* Close price adjusted for dividends and splits. |
|
0.02(0.51%) May 17, 4:00PM EDT
Download to Spreadsheet