| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 3.75 | 3.83 | 3.56 | 3.61 | 28,500 | 3.61 | | May 21, 2013 | 3.77 | 3.84 | 3.74 | 3.75 | 48,100 | 3.75 | | May 20, 2013 | 3.67 | 3.80 | 3.65 | 3.76 | 43,900 | 3.76 | | May 17, 2013 | 3.43 | 3.65 | 3.31 | 3.64 | 120,000 | 3.64 | | May 16, 2013 | 3.41 | 3.50 | 3.40 | 3.40 | 221,200 | 3.40 | | May 15, 2013 | 3.42 | 3.49 | 3.40 | 3.42 | 44,500 | 3.42 | | May 14, 2013 | 3.50 | 3.54 | 3.41 | 3.45 | 27,600 | 3.45 | | May 13, 2013 | 3.40 | 3.55 | 3.30 | 3.50 | 111,200 | 3.50 | | May 10, 2013 | 3.20 | 3.32 | 3.15 | 3.25 | 982,900 | 3.25 | | May 9, 2013 | 3.20 | 3.28 | 3.15 | 3.18 | 53,500 | 3.18 | | May 8, 2013 | 3.20 | 3.22 | 3.16 | 3.19 | 15,900 | 3.19 | | May 7, 2013 | 3.24 | 3.30 | 3.00 | 3.20 | 363,900 | 3.20 | | May 6, 2013 | 3.35 | 3.43 | 3.20 | 3.24 | 70,600 | 3.24 | | May 3, 2013 | 3.45 | 3.50 | 3.32 | 3.34 | 37,800 | 3.34 | | May 2, 2013 | 3.30 | 3.42 | 3.28 | 3.38 | 24,600 | 3.38 | | May 1, 2013 | 3.33 | 3.35 | 3.25 | 3.26 | 54,100 | 3.26 | | Apr 30, 2013 | 3.38 | 3.42 | 3.31 | 3.34 | 35,600 | 3.34 | | Apr 29, 2013 | 3.40 | 3.58 | 3.36 | 3.40 | 29,800 | 3.40 | | Apr 26, 2013 | 3.40 | 3.43 | 3.39 | 3.39 | 46,000 | 3.39 | | Apr 25, 2013 | 3.40 | 3.46 | 3.39 | 3.40 | 43,200 | 3.40 | | Apr 24, 2013 | 3.40 | 3.43 | 3.39 | 3.40 | 14,900 | 3.40 | | Apr 23, 2013 | 3.45 | 3.56 | 3.37 | 3.42 | 29,000 | 3.42 | | Apr 22, 2013 | 3.46 | 3.50 | 3.38 | 3.40 | 16,200 | 3.40 | | Apr 19, 2013 | 3.38 | 3.59 | 3.38 | 3.44 | 83,500 | 3.44 | | Apr 18, 2013 | 3.45 | 3.60 | 3.35 | 3.40 | 17,300 | 3.40 | | Apr 17, 2013 | 3.50 | 3.76 | 3.30 | 3.40 | 32,800 | 3.40 | | Apr 16, 2013 | 3.86 | 3.86 | 3.52 | 3.54 | 20,400 | 3.54 | | Apr 15, 2013 | 3.66 | 3.70 | 3.63 | 3.64 | 45,400 | 3.64 | | Apr 12, 2013 | 3.67 | 3.71 | 3.60 | 3.65 | 18,100 | 3.65 | | Apr 11, 2013 | 3.75 | 3.77 | 3.62 | 3.68 | 27,100 | 3.68 | | Apr 10, 2013 | 3.74 | 3.81 | 3.73 | 3.75 | 9,000 | 3.75 | | Apr 9, 2013 | 3.75 | 3.80 | 3.73 | 3.73 | 9,700 | 3.73 | | Apr 8, 2013 | 3.81 | 3.87 | 3.73 | 3.75 | 12,500 | 3.75 | | Apr 5, 2013 | 3.82 | 3.83 | 3.69 | 3.80 | 10,300 | 3.80 | | Apr 4, 2013 | 3.71 | 3.88 | 3.71 | 3.82 | 28,200 | 3.82 | | Apr 3, 2013 | 3.87 | 3.98 | 3.81 | 3.81 | 8,100 | 3.81 | | Apr 2, 2013 | 3.84 | 3.98 | 3.84 | 3.87 | 22,000 | 3.87 | | Apr 1, 2013 | 3.88 | 3.96 | 3.79 | 3.81 | 11,600 | 3.81 | | Mar 28, 2013 | 3.93 | 3.97 | 3.86 | 3.90 | 29,100 | 3.90 | | Mar 27, 2013 | 4.00 | 4.00 | 3.90 | 3.92 | 5,800 | 3.92 | | Mar 26, 2013 | 4.02 | 4.09 | 3.86 | 4.06 | 8,000 | 4.06 | | Mar 26, 2013 | 0.04 Dividend | | Mar 25, 2013 | 3.99 | 4.08 | 3.97 | 4.07 | 4,800 | 4.03 | | Mar 22, 2013 | 3.97 | 3.97 | 3.84 | 3.97 | 26,100 | 3.93 | | Mar 21, 2013 | 4.00 | 4.00 | 3.91 | 3.96 | 6,700 | 3.92 | | Mar 20, 2013 | 4.12 | 4.12 | 3.89 | 4.06 | 30,000 | 4.02 | | Mar 19, 2013 | 4.20 | 4.20 | 4.02 | 4.07 | 9,700 | 4.03 | | Mar 18, 2013 | 4.07 | 4.30 | 4.00 | 4.14 | 47,600 | 4.10 | | Mar 15, 2013 | 4.24 | 4.28 | 4.01 | 4.10 | 34,700 | 4.06 | | Mar 14, 2013 | 4.14 | 4.24 | 4.10 | 4.23 | 9,000 | 4.19 | | Mar 13, 2013 | 4.07 | 4.17 | 4.07 | 4.15 | 10,900 | 4.11 | | Mar 12, 2013 | 4.09 | 4.12 | 3.95 | 4.01 | 4,100 | 3.97 | | Mar 11, 2013 | 4.00 | 4.10 | 4.00 | 4.10 | 4,800 | 4.06 | | Mar 8, 2013 | 4.01 | 4.08 | 3.96 | 4.03 | 12,000 | 3.99 | | Mar 7, 2013 | 4.05 | 4.05 | 3.95 | 3.95 | 20,500 | 3.91 | | Mar 6, 2013 | 3.91 | 4.00 | 3.90 | 3.90 | 7,100 | 3.86 | | Mar 5, 2013 | 4.00 | 4.00 | 3.80 | 3.90 | 26,100 | 3.86 | | Mar 4, 2013 | 4.20 | 4.28 | 3.99 | 4.00 | 36,000 | 3.96 | | Mar 1, 2013 | 3.89 | 4.20 | 3.89 | 4.19 | 18,500 | 4.15 | | Feb 28, 2013 | 3.77 | 3.98 | 3.70 | 3.89 | 46,400 | 3.85 | | Feb 27, 2013 | 3.82 | 3.87 | 3.76 | 3.78 | 7,400 | 3.74 | | Feb 26, 2013 | 3.70 | 3.89 | 3.65 | 3.80 | 18,300 | 3.76 | | Feb 25, 2013 | 3.79 | 3.97 | 3.66 | 3.66 | 75,400 | 3.62 | | Feb 22, 2013 | 3.84 | 3.92 | 3.75 | 3.77 | 37,600 | 3.73 | | Feb 21, 2013 | 3.77 | 3.83 | 3.76 | 3.80 | 8,100 | 3.76 | | Feb 20, 2013 | 3.80 | 3.84 | 3.72 | 3.75 | 196,200 | 3.71 | | Feb 19, 2013 | 3.92 | 3.92 | 3.77 | 3.80 | 50,800 | 3.76 | |
* Close price adjusted for dividends and splits. |
|
0.14(3.73%) May 22, 4:00PM EDT|After Hours
:
3.61 0.00 (0.00%) May 22, 4:31PM EDT
Download to Spreadsheet