| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 3.51 | 3.59 | 3.50 | 3.55 | 12,800 | 3.55 | | May 16, 2013 | 3.48 | 3.65 | 3.47 | 3.50 | 5,800 | 3.50 | | May 15, 2013 | 3.58 | 3.67 | 3.45 | 3.45 | 22,300 | 3.45 | | May 14, 2013 | 3.47 | 3.64 | 3.37 | 3.63 | 109,900 | 3.63 | | May 13, 2013 | 3.39 | 3.59 | 3.36 | 3.50 | 13,300 | 3.50 | | May 10, 2013 | 3.46 | 3.50 | 3.34 | 3.39 | 11,800 | 3.39 | | May 9, 2013 | 3.39 | 3.42 | 3.34 | 3.42 | 7,600 | 3.42 | | May 8, 2013 | 3.41 | 3.46 | 3.25 | 3.34 | 42,100 | 3.34 | | May 7, 2013 | 3.46 | 3.50 | 3.38 | 3.41 | 17,300 | 3.41 | | May 6, 2013 | 3.44 | 3.50 | 3.40 | 3.50 | 39,000 | 3.50 | | May 3, 2013 | 3.45 | 3.53 | 3.41 | 3.44 | 54,400 | 3.44 | | May 2, 2013 | 3.62 | 3.67 | 3.45 | 3.50 | 6,700 | 3.50 | | May 1, 2013 | 3.44 | 3.50 | 3.43 | 3.50 | 18,900 | 3.50 | | Apr 30, 2013 | 3.54 | 3.64 | 3.50 | 3.50 | 35,200 | 3.50 | | Apr 29, 2013 | 3.60 | 3.67 | 3.60 | 3.65 | 5,100 | 3.65 | | Apr 26, 2013 | 3.60 | 3.66 | 3.59 | 3.64 | 12,200 | 3.64 | | Apr 25, 2013 | 3.67 | 3.73 | 3.57 | 3.57 | 35,200 | 3.57 | | Apr 24, 2013 | 3.65 | 3.69 | 3.56 | 3.63 | 26,300 | 3.63 | | Apr 23, 2013 | 3.60 | 3.65 | 3.58 | 3.65 | 5,100 | 3.65 | | Apr 22, 2013 | 3.62 | 3.70 | 3.54 | 3.60 | 20,600 | 3.60 | | Apr 19, 2013 | 3.76 | 3.76 | 3.48 | 3.69 | 43,700 | 3.69 | | Apr 18, 2013 | 3.72 | 3.79 | 3.70 | 3.77 | 17,500 | 3.77 | | Apr 17, 2013 | 3.60 | 3.79 | 3.58 | 3.73 | 15,500 | 3.73 | | Apr 16, 2013 | 3.53 | 3.69 | 3.51 | 3.55 | 34,600 | 3.55 | | Apr 15, 2013 | 3.75 | 3.75 | 3.50 | 3.58 | 14,500 | 3.58 | | Apr 12, 2013 | 3.67 | 3.76 | 3.57 | 3.71 | 12,800 | 3.71 | | Apr 11, 2013 | 3.66 | 3.77 | 3.55 | 3.63 | 39,600 | 3.63 | | Apr 10, 2013 | 3.55 | 3.75 | 3.43 | 3.75 | 27,400 | 3.75 | | Apr 9, 2013 | 3.65 | 3.65 | 3.46 | 3.51 | 40,300 | 3.51 | | Apr 8, 2013 | 3.55 | 3.78 | 3.46 | 3.70 | 22,800 | 3.70 | | Apr 5, 2013 | 3.54 | 3.77 | 3.54 | 3.60 | 31,000 | 3.60 | | Apr 4, 2013 | 3.59 | 3.80 | 3.52 | 3.59 | 10,300 | 3.59 | | Apr 3, 2013 | 3.79 | 3.95 | 3.52 | 3.58 | 34,400 | 3.58 | | Apr 2, 2013 | 3.90 | 3.96 | 3.85 | 3.85 | 5,100 | 3.85 | | Apr 1, 2013 | 3.85 | 3.95 | 3.85 | 3.86 | 5,100 | 3.86 | | Mar 28, 2013 | 3.70 | 4.00 | 3.70 | 3.90 | 30,900 | 3.90 | | Mar 27, 2013 | 3.79 | 3.80 | 3.71 | 3.73 | 4,800 | 3.73 | | Mar 26, 2013 | 3.81 | 3.81 | 3.69 | 3.76 | 33,000 | 3.76 | | Mar 25, 2013 | 3.72 | 3.76 | 3.70 | 3.76 | 11,900 | 3.76 | | Mar 22, 2013 | 3.87 | 3.87 | 3.66 | 3.76 | 23,600 | 3.76 | | Mar 21, 2013 | 3.79 | 3.82 | 3.68 | 3.81 | 16,600 | 3.81 | | Mar 20, 2013 | 3.70 | 3.80 | 3.66 | 3.77 | 20,600 | 3.77 | | Mar 19, 2013 | 3.61 | 3.75 | 3.60 | 3.70 | 22,700 | 3.70 | | Mar 18, 2013 | 3.70 | 3.74 | 3.57 | 3.65 | 37,000 | 3.65 | | Mar 15, 2013 | 3.99 | 3.99 | 3.61 | 3.66 | 62,900 | 3.66 | | Mar 14, 2013 | 3.91 | 3.98 | 3.91 | 3.98 | 5,400 | 3.98 | | Mar 13, 2013 | 3.95 | 3.95 | 3.90 | 3.91 | 3,800 | 3.91 | | Mar 12, 2013 | 3.80 | 4.01 | 3.76 | 4.01 | 27,500 | 4.01 | | Mar 11, 2013 | 4.01 | 4.01 | 3.86 | 3.95 | 18,400 | 3.95 | | Mar 8, 2013 | 3.89 | 4.00 | 3.81 | 3.97 | 7,300 | 3.97 | | Mar 7, 2013 | 3.89 | 3.97 | 3.85 | 3.94 | 8,500 | 3.94 | | Mar 6, 2013 | 3.90 | 3.96 | 3.77 | 3.81 | 11,400 | 3.81 | | Mar 5, 2013 | 4.09 | 4.09 | 3.79 | 3.88 | 25,100 | 3.88 | | Mar 4, 2013 | 3.80 | 4.09 | 3.80 | 4.03 | 20,300 | 4.03 | | Mar 1, 2013 | 3.98 | 4.02 | 3.81 | 4.01 | 39,800 | 4.01 | | Feb 28, 2013 | 4.00 | 4.00 | 3.72 | 3.78 | 19,500 | 3.78 | | Feb 27, 2013 | 3.86 | 4.00 | 3.80 | 4.00 | 40,600 | 4.00 | | Feb 26, 2013 | 3.87 | 3.88 | 3.78 | 3.78 | 10,000 | 3.78 | | Feb 25, 2013 | 3.78 | 3.88 | 3.78 | 3.87 | 14,500 | 3.87 | | Feb 22, 2013 | 3.75 | 3.81 | 3.65 | 3.70 | 34,600 | 3.70 | | Feb 21, 2013 | 4.02 | 4.02 | 3.70 | 3.79 | 42,000 | 3.79 | | Feb 20, 2013 | 3.98 | 4.08 | 3.98 | 4.04 | 3,700 | 4.04 | | Feb 19, 2013 | 3.96 | 4.09 | 3.91 | 3.98 | 30,200 | 3.98 | | Feb 15, 2013 | 3.98 | 4.05 | 3.82 | 3.97 | 54,100 | 3.97 | | Feb 14, 2013 | 3.90 | 3.99 | 3.72 | 3.80 | 12,500 | 3.80 | | Feb 13, 2013 | 3.90 | 4.03 | 3.79 | 3.96 | 77,800 | 3.96 | |
* Close price adjusted for dividends and splits. |
|
0.05(1.43%) May 17, 4:00PM EDT
Download to Spreadsheet