| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 3.82 | 4.05 | 3.73 | 3.92 | 176,800 | 3.92 | | May 22, 2013 | 3.90 | 3.90 | 3.75 | 3.82 | 68,000 | 3.82 | | May 21, 2013 | 3.62 | 3.79 | 3.62 | 3.76 | 45,600 | 3.76 | | May 20, 2013 | 3.75 | 3.75 | 3.75 | 3.75 | 0 | 3.75 | | May 17, 2013 | 3.75 | 3.89 | 3.75 | 3.75 | 87,100 | 3.75 | | May 16, 2013 | 3.70 | 3.85 | 3.60 | 3.85 | 254,900 | 3.85 | | May 15, 2013 | 3.60 | 3.67 | 3.60 | 3.60 | 51,700 | 3.60 | | May 14, 2013 | 3.66 | 3.75 | 3.58 | 3.74 | 105,600 | 3.74 | | May 13, 2013 | 3.60 | 3.75 | 3.55 | 3.70 | 52,100 | 3.70 | | May 9, 2013 | 3.69 | 3.69 | 3.69 | 3.69 | 0 | 3.69 | | May 8, 2013 | 3.74 | 3.74 | 3.55 | 3.69 | 68,300 | 3.69 | | May 7, 2013 | 3.83 | 3.83 | 3.61 | 3.74 | 55,800 | 3.74 | | May 6, 2013 | 3.40 | 3.80 | 3.40 | 3.77 | 150,000 | 3.77 | | May 3, 2013 | 3.54 | 3.60 | 3.40 | 3.41 | 40,700 | 3.41 | | May 2, 2013 | 3.40 | 3.52 | 3.40 | 3.43 | 26,100 | 3.43 | | May 1, 2013 | 3.32 | 3.50 | 3.32 | 3.44 | 82,500 | 3.44 | | Apr 30, 2013 | 3.38 | 3.38 | 3.31 | 3.32 | 14,500 | 3.32 | | Apr 29, 2013 | 3.57 | 3.65 | 3.20 | 3.38 | 75,100 | 3.38 | | Apr 26, 2013 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Apr 25, 2013 | 3.55 | 3.61 | 3.52 | 3.57 | 55,000 | 3.57 | | Apr 24, 2013 | 3.70 | 3.70 | 3.57 | 3.57 | 33,900 | 3.57 | | Apr 23, 2013 | 3.70 | 3.93 | 3.60 | 3.70 | 73,700 | 3.70 | | Apr 22, 2013 | 3.90 | 4.00 | 3.69 | 3.70 | 123,800 | 3.70 | | Apr 19, 2013 | 3.35 | 3.98 | 3.35 | 3.84 | 198,200 | 3.84 | | Apr 18, 2013 | 3.27 | 3.38 | 3.27 | 3.30 | 5,200 | 3.30 | | Apr 17, 2013 | 3.41 | 3.45 | 3.38 | 3.40 | 15,700 | 3.40 | | Apr 16, 2013 | 3.52 | 3.52 | 3.40 | 3.40 | 33,900 | 3.40 | | Apr 15, 2013 | 3.40 | 3.49 | 3.40 | 3.43 | 37,500 | 3.43 | | Apr 12, 2013 | 3.40 | 3.45 | 3.40 | 3.40 | 23,000 | 3.40 | | Apr 11, 2013 | 3.41 | 3.47 | 3.36 | 3.46 | 70,200 | 3.46 | | Apr 10, 2013 | 3.55 | 3.55 | 3.45 | 3.45 | 13,900 | 3.45 | | Apr 9, 2013 | 3.40 | 3.55 | 3.40 | 3.47 | 19,400 | 3.47 | | Apr 8, 2013 | 3.58 | 3.58 | 3.36 | 3.48 | 53,200 | 3.48 | | Apr 5, 2013 | 3.50 | 3.50 | 3.42 | 3.50 | 11,100 | 3.50 | | Apr 4, 2013 | 3.50 | 3.58 | 3.44 | 3.46 | 36,700 | 3.46 | | Apr 3, 2013 | 3.50 | 3.58 | 3.50 | 3.50 | 49,400 | 3.50 | | Apr 2, 2013 | 3.48 | 3.54 | 3.43 | 3.51 | 43,000 | 3.51 | | Apr 1, 2013 | 3.50 | 3.50 | 3.50 | 3.50 | 0 | 3.50 | | Mar 29, 2013 | 3.50 | 3.50 | 3.50 | 3.50 | 0 | 3.50 | | Mar 28, 2013 | 3.50 | 3.50 | 3.50 | 3.50 | 0 | 3.50 | | Mar 27, 2013 | 3.63 | 3.66 | 3.48 | 3.50 | 44,400 | 3.50 | | Mar 26, 2013 | 3.56 | 3.70 | 3.51 | 3.53 | 69,100 | 3.53 | | Mar 25, 2013 | 3.51 | 3.79 | 3.51 | 3.63 | 58,500 | 3.63 | | Mar 22, 2013 | 3.45 | 3.66 | 3.42 | 3.60 | 80,900 | 3.60 | | Mar 21, 2013 | 3.51 | 3.52 | 3.43 | 3.50 | 75,200 | 3.50 | | Mar 20, 2013 | 3.43 | 3.54 | 3.43 | 3.51 | 64,200 | 3.51 | | Mar 19, 2013 | 3.50 | 3.53 | 3.42 | 3.53 | 115,100 | 3.53 | | Mar 18, 2013 | 3.65 | 3.75 | 3.50 | 3.58 | 200,200 | 3.58 | | Mar 15, 2013 | 3.79 | 3.89 | 3.70 | 3.75 | 66,900 | 3.75 | | Mar 14, 2013 | 3.71 | 3.90 | 3.70 | 3.80 | 29,000 | 3.80 | | Mar 13, 2013 | 3.70 | 3.75 | 3.66 | 3.69 | 20,900 | 3.69 | | Mar 12, 2013 | 3.73 | 3.78 | 3.67 | 3.69 | 42,200 | 3.69 | | Mar 11, 2013 | 3.75 | 3.78 | 3.67 | 3.67 | 82,900 | 3.67 | | Mar 8, 2013 | 3.70 | 3.79 | 3.70 | 3.75 | 34,400 | 3.75 | | Mar 7, 2013 | 3.75 | 3.79 | 3.70 | 3.70 | 38,200 | 3.70 | | Mar 6, 2013 | 3.69 | 3.78 | 3.69 | 3.77 | 57,200 | 3.77 | | Mar 5, 2013 | 3.75 | 3.79 | 3.65 | 3.76 | 111,900 | 3.76 | | Mar 4, 2013 | 3.85 | 3.89 | 3.70 | 3.75 | 159,300 | 3.75 | | Mar 1, 2013 | 4.03 | 4.10 | 3.80 | 3.85 | 132,200 | 3.85 | | Feb 28, 2013 | 4.20 | 4.20 | 4.01 | 4.05 | 39,000 | 4.05 | | Feb 27, 2013 | 4.05 | 4.17 | 4.01 | 4.17 | 51,700 | 4.17 | | Feb 26, 2013 | 4.21 | 4.21 | 4.05 | 4.07 | 64,800 | 4.07 | | Feb 25, 2013 | 4.10 | 4.25 | 4.04 | 4.10 | 141,000 | 4.10 | | Feb 22, 2013 | 4.05 | 4.25 | 4.05 | 4.13 | 84,000 | 4.13 | | Feb 21, 2013 | 4.15 | 4.30 | 4.05 | 4.07 | 57,700 | 4.07 | | Feb 20, 2013 | 4.20 | 4.25 | 4.00 | 4.24 | 158,400 | 4.24 | |
* Close price adjusted for dividends and splits. |
|
0.10(2.62%) 10:48AM EDT
Download to Spreadsheet