| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2013 | 3.49 | 3.64 | 3.42 | 3.43 | 3,750,100 | 3.43 | | May 20, 2013 | 3.31 | 3.55 | 3.30 | 3.55 | 4,127,100 | 3.55 | | May 17, 2013 | 3.37 | 3.43 | 3.29 | 3.32 | 3,930,100 | 3.32 | | May 16, 2013 | 3.34 | 3.44 | 3.27 | 3.37 | 3,339,700 | 3.37 | | May 15, 2013 | 3.37 | 3.47 | 3.33 | 3.37 | 2,861,700 | 3.37 | | May 14, 2013 | 3.23 | 3.48 | 3.19 | 3.41 | 4,155,900 | 3.41 | | May 13, 2013 | 3.40 | 3.43 | 3.22 | 3.22 | 3,337,700 | 3.22 | | May 10, 2013 | 3.28 | 3.42 | 3.22 | 3.39 | 4,184,600 | 3.39 | | May 9, 2013 | 3.14 | 3.39 | 3.11 | 3.26 | 4,829,600 | 3.26 | | May 8, 2013 | 3.29 | 3.48 | 3.11 | 3.15 | 10,012,900 | 3.15 | | May 7, 2013 | 2.96 | 3.30 | 2.94 | 3.29 | 5,632,700 | 3.29 | | May 6, 2013 | 2.91 | 3.07 | 2.88 | 2.96 | 3,941,100 | 2.96 | | May 3, 2013 | 2.78 | 2.94 | 2.75 | 2.90 | 5,846,600 | 2.90 | | May 2, 2013 | 2.57 | 2.71 | 2.54 | 2.69 | 4,975,000 | 2.69 | | May 1, 2013 | 2.66 | 2.67 | 2.52 | 2.52 | 4,789,700 | 2.52 | | Apr 30, 2013 | 2.77 | 2.78 | 2.67 | 2.72 | 2,995,600 | 2.72 | | Apr 29, 2013 | 2.73 | 2.79 | 2.65 | 2.77 | 4,084,100 | 2.77 | | Apr 26, 2013 | 2.71 | 2.75 | 2.60 | 2.69 | 4,746,000 | 2.69 | | Apr 25, 2013 | 2.85 | 2.90 | 2.74 | 2.76 | 5,275,100 | 2.76 | | Apr 24, 2013 | 2.45 | 2.95 | 2.41 | 2.86 | 11,642,300 | 2.86 | | Apr 23, 2013 | 2.52 | 2.57 | 2.39 | 2.48 | 6,934,500 | 2.48 | | Apr 22, 2013 | 2.63 | 2.67 | 2.37 | 2.50 | 11,721,000 | 2.50 | | Apr 19, 2013 | 2.68 | 2.72 | 2.58 | 2.63 | 6,990,100 | 2.63 | | Apr 18, 2013 | 2.87 | 2.91 | 2.65 | 2.85 | 10,860,400 | 2.85 | | Apr 17, 2013 | 2.98 | 3.00 | 2.42 | 2.83 | 35,996,100 | 2.83 | | Apr 16, 2013 | 3.50 | 3.57 | 3.30 | 3.32 | 7,889,700 | 3.32 | | Apr 15, 2013 | 3.72 | 3.76 | 3.28 | 3.34 | 10,072,700 | 3.34 | | Apr 12, 2013 | 3.91 | 3.91 | 3.74 | 3.77 | 4,305,000 | 3.77 | | Apr 11, 2013 | 3.94 | 3.97 | 3.89 | 3.91 | 3,102,300 | 3.91 | | Apr 10, 2013 | 4.01 | 4.06 | 3.90 | 3.92 | 3,569,600 | 3.92 | | Apr 9, 2013 | 3.96 | 4.02 | 3.88 | 4.00 | 4,471,500 | 4.00 | | Apr 8, 2013 | 3.96 | 3.99 | 3.88 | 3.96 | 4,600,600 | 3.96 | | Apr 5, 2013 | 3.88 | 4.09 | 3.83 | 4.04 | 4,859,500 | 4.04 | | Apr 4, 2013 | 4.01 | 4.02 | 3.85 | 3.97 | 6,919,300 | 3.97 | | Apr 3, 2013 | 4.03 | 4.27 | 3.90 | 3.93 | 12,758,600 | 3.93 | | Apr 2, 2013 | 3.90 | 3.94 | 3.81 | 3.81 | 2,705,400 | 3.81 | | Apr 1, 2013 | 3.98 | 4.00 | 3.88 | 3.91 | 2,693,900 | 3.91 | | Mar 28, 2013 | 4.07 | 4.10 | 4.00 | 4.01 | 1,930,500 | 4.01 | | Mar 27, 2013 | 4.18 | 4.18 | 4.00 | 4.07 | 3,081,500 | 4.07 | | Mar 26, 2013 | 4.21 | 4.25 | 4.12 | 4.21 | 2,196,500 | 4.21 | | Mar 25, 2013 | 4.19 | 4.27 | 4.10 | 4.20 | 4,256,400 | 4.20 | | Mar 22, 2013 | 4.04 | 4.18 | 4.02 | 4.18 | 4,154,000 | 4.18 | | Mar 21, 2013 | 3.98 | 4.09 | 3.98 | 4.03 | 2,920,500 | 4.03 | | Mar 20, 2013 | 4.00 | 4.02 | 3.93 | 4.01 | 2,157,900 | 4.01 | | Mar 19, 2013 | 4.01 | 4.04 | 3.90 | 3.92 | 3,371,100 | 3.92 | | Mar 18, 2013 | 3.98 | 4.08 | 3.95 | 4.01 | 2,651,500 | 4.01 | | Mar 15, 2013 | 4.08 | 4.20 | 4.01 | 4.07 | 4,213,700 | 4.07 | | Mar 14, 2013 | 3.92 | 4.05 | 3.90 | 4.05 | 3,818,100 | 4.05 | | Mar 13, 2013 | 3.99 | 4.00 | 3.87 | 3.91 | 2,783,600 | 3.91 | | Mar 12, 2013 | 4.00 | 4.04 | 3.90 | 3.97 | 1,805,000 | 3.97 | | Mar 11, 2013 | 4.01 | 4.05 | 3.96 | 4.00 | 2,141,500 | 4.00 | | Mar 8, 2013 | 4.04 | 4.05 | 3.90 | 4.02 | 3,499,700 | 4.02 | | Mar 7, 2013 | 3.81 | 4.05 | 3.78 | 4.00 | 4,368,000 | 4.00 | | Mar 6, 2013 | 3.78 | 3.86 | 3.77 | 3.81 | 2,015,200 | 3.81 | | Mar 5, 2013 | 3.68 | 3.80 | 3.68 | 3.78 | 2,873,500 | 3.78 | | Mar 4, 2013 | 3.78 | 3.82 | 3.61 | 3.63 | 3,774,000 | 3.63 | | Mar 1, 2013 | 3.82 | 3.85 | 3.75 | 3.75 | 4,510,500 | 3.75 | | Feb 28, 2013 | 3.93 | 3.95 | 3.85 | 3.87 | 2,326,500 | 3.87 | | Feb 27, 2013 | 3.90 | 4.06 | 3.90 | 3.91 | 2,517,000 | 3.91 | | Feb 26, 2013 | 4.07 | 4.08 | 3.85 | 3.94 | 4,277,000 | 3.94 | | Feb 25, 2013 | 4.20 | 4.30 | 3.94 | 3.96 | 5,527,400 | 3.96 | | Feb 22, 2013 | 4.05 | 4.18 | 3.99 | 4.16 | 5,885,900 | 4.16 | | Feb 21, 2013 | 3.97 | 4.05 | 3.84 | 3.98 | 8,746,900 | 3.98 | | Feb 20, 2013 | 3.87 | 3.99 | 3.82 | 3.84 | 5,877,800 | 3.84 | | Feb 19, 2013 | 3.75 | 3.89 | 3.75 | 3.88 | 2,403,300 | 3.88 | | Feb 15, 2013 | 3.93 | 3.95 | 3.70 | 3.74 | 4,501,400 | 3.74 | |
* Close price adjusted for dividends and splits. |
|
0.12(3.38%) 4:02PM EDT|After Hours
:
3.45 
Download to Spreadsheet