| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 5.18 | 5.45 | 5.12 | 5.19 | 10,208,500 | 5.19 | | May 16, 2013 | 5.25 | 5.25 | 4.91 | 5.16 | 8,287,200 | 5.16 | | May 15, 2013 | 4.80 | 5.17 | 4.78 | 5.13 | 11,219,000 | 5.13 | | May 14, 2013 | 4.70 | 4.73 | 4.50 | 4.73 | 5,506,000 | 4.73 | | May 13, 2013 | 4.53 | 4.74 | 4.51 | 4.60 | 9,550,500 | 4.60 | | May 10, 2013 | 4.10 | 4.44 | 4.08 | 4.43 | 10,592,000 | 4.43 | | May 9, 2013 | 4.05 | 4.05 | 3.92 | 3.98 | 2,788,600 | 3.98 | | May 8, 2013 | 4.02 | 4.08 | 3.92 | 3.99 | 3,353,600 | 3.99 | | May 7, 2013 | 4.00 | 4.05 | 3.96 | 4.02 | 3,175,200 | 4.02 | | May 6, 2013 | 4.01 | 4.01 | 3.88 | 3.94 | 3,190,400 | 3.94 | | May 3, 2013 | 4.06 | 4.12 | 3.91 | 3.93 | 4,525,600 | 3.93 | | May 2, 2013 | 3.87 | 4.16 | 3.87 | 4.02 | 7,974,900 | 4.02 | | May 1, 2013 | 3.94 | 3.99 | 3.85 | 3.87 | 5,524,700 | 3.87 | | Apr 30, 2013 | 3.92 | 3.97 | 3.82 | 3.95 | 2,395,300 | 3.95 | | Apr 29, 2013 | 4.00 | 4.09 | 3.91 | 3.92 | 2,260,100 | 3.92 | | Apr 26, 2013 | 3.88 | 4.08 | 3.80 | 4.00 | 3,630,400 | 4.00 | | Apr 25, 2013 | 3.91 | 3.94 | 3.78 | 3.84 | 3,206,400 | 3.84 | | Apr 24, 2013 | 3.90 | 3.92 | 3.76 | 3.86 | 3,116,000 | 3.86 | | Apr 23, 2013 | 3.95 | 4.04 | 3.89 | 3.90 | 3,385,300 | 3.90 | | Apr 22, 2013 | 4.02 | 4.07 | 3.86 | 3.99 | 2,701,500 | 3.99 | | Apr 19, 2013 | 3.80 | 4.04 | 3.79 | 4.01 | 3,632,900 | 4.01 | | Apr 18, 2013 | 3.99 | 4.07 | 3.72 | 3.80 | 5,270,400 | 3.80 | | Apr 17, 2013 | 4.09 | 4.09 | 3.96 | 3.99 | 4,130,400 | 3.99 | | Apr 16, 2013 | 4.16 | 4.25 | 4.06 | 4.09 | 4,071,100 | 4.09 | | Apr 15, 2013 | 3.89 | 4.35 | 3.87 | 3.97 | 5,927,900 | 3.97 | | Apr 12, 2013 | 3.98 | 4.08 | 3.79 | 3.93 | 9,515,500 | 3.93 | | Apr 11, 2013 | 4.50 | 4.50 | 4.22 | 4.29 | 5,870,500 | 4.29 | | Apr 10, 2013 | 4.26 | 4.49 | 4.16 | 4.40 | 10,665,700 | 4.40 | | Apr 9, 2013 | 3.79 | 4.08 | 3.74 | 4.06 | 5,702,700 | 4.06 | | Apr 8, 2013 | 3.77 | 3.81 | 3.70 | 3.77 | 3,389,900 | 3.77 | | Apr 5, 2013 | 3.65 | 3.83 | 3.60 | 3.76 | 5,597,800 | 3.76 | | Apr 4, 2013 | 3.86 | 3.86 | 3.62 | 3.73 | 5,168,300 | 3.73 | | Apr 3, 2013 | 3.85 | 3.95 | 3.71 | 3.76 | 9,627,300 | 3.76 | | Apr 2, 2013 | 3.58 | 3.86 | 3.58 | 3.79 | 9,285,800 | 3.79 | | Apr 1, 2013 | 3.40 | 3.59 | 3.39 | 3.54 | 5,852,400 | 3.54 | | Mar 28, 2013 | 3.39 | 3.41 | 3.33 | 3.39 | 3,892,700 | 3.39 | | Mar 27, 2013 | 3.43 | 3.43 | 3.32 | 3.37 | 3,058,700 | 3.37 | | Mar 26, 2013 | 3.42 | 3.42 | 3.27 | 3.33 | 2,778,200 | 3.33 | | Mar 25, 2013 | 3.35 | 3.43 | 3.28 | 3.36 | 3,555,700 | 3.36 | | Mar 22, 2013 | 3.43 | 3.43 | 3.27 | 3.27 | 2,608,200 | 3.27 | | Mar 21, 2013 | 3.41 | 3.42 | 3.32 | 3.37 | 3,400,800 | 3.37 | | Mar 20, 2013 | 3.31 | 3.42 | 3.28 | 3.35 | 3,238,200 | 3.35 | | Mar 19, 2013 | 3.45 | 3.47 | 3.25 | 3.31 | 6,102,700 | 3.31 | | Mar 18, 2013 | 3.33 | 3.49 | 3.15 | 3.40 | 6,805,800 | 3.40 | | Mar 15, 2013 | 3.55 | 3.57 | 3.35 | 3.38 | 5,481,400 | 3.38 | | Mar 14, 2013 | 3.58 | 3.65 | 3.42 | 3.54 | 5,600,500 | 3.54 | | Mar 13, 2013 | 3.50 | 3.58 | 3.31 | 3.56 | 7,526,300 | 3.56 | | Mar 12, 2013 | 3.57 | 3.67 | 3.50 | 3.55 | 14,748,700 | 3.55 | | Mar 11, 2013 | 3.15 | 3.46 | 3.14 | 3.41 | 17,979,400 | 3.41 | | Mar 8, 2013 | 2.90 | 3.11 | 2.87 | 3.06 | 15,391,600 | 3.06 | | Mar 7, 2013 | 2.71 | 2.83 | 2.67 | 2.81 | 4,716,800 | 2.81 | | Mar 6, 2013 | 2.75 | 2.76 | 2.65 | 2.68 | 3,044,700 | 2.68 | | Mar 5, 2013 | 2.66 | 2.75 | 2.65 | 2.73 | 5,499,900 | 2.73 | | Mar 4, 2013 | 2.58 | 2.67 | 2.58 | 2.66 | 3,039,400 | 2.66 | | Mar 1, 2013 | 2.56 | 2.63 | 2.56 | 2.62 | 2,223,800 | 2.62 | | Feb 28, 2013 | 2.57 | 2.60 | 2.54 | 2.57 | 4,164,500 | 2.57 | | Feb 27, 2013 | 2.54 | 2.59 | 2.51 | 2.58 | 1,905,200 | 2.58 | | Feb 26, 2013 | 2.56 | 2.58 | 2.48 | 2.53 | 2,108,500 | 2.53 | | Feb 25, 2013 | 2.55 | 2.60 | 2.53 | 2.54 | 3,138,100 | 2.54 | | Feb 22, 2013 | 2.51 | 2.54 | 2.48 | 2.54 | 1,413,900 | 2.54 | | Feb 21, 2013 | 2.52 | 2.53 | 2.46 | 2.47 | 1,747,700 | 2.47 | | Feb 20, 2013 | 2.57 | 2.57 | 2.50 | 2.52 | 1,728,500 | 2.52 | | Feb 19, 2013 | 2.50 | 2.59 | 2.48 | 2.56 | 3,001,400 | 2.56 | | Feb 15, 2013 | 2.55 | 2.55 | 2.45 | 2.48 | 1,995,000 | 2.48 | | Feb 14, 2013 | 2.45 | 2.52 | 2.45 | 2.51 | 2,025,900 | 2.51 | | Feb 13, 2013 | 2.48 | 2.48 | 2.45 | 2.47 | 1,297,300 | 2.47 | |
* Close price adjusted for dividends and splits. |
|
0.03(0.58%) May 17, 4:00PM EDT|After Hours
:
5.18 
Download to Spreadsheet