| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 3.75 | 3.79 | 3.61 | 3.64 | 36,062,700 | 3.64 | | May 21, 2013 | 3.77 | 3.79 | 3.71 | 3.74 | 23,941,100 | 3.74 | | May 20, 2013 | 3.78 | 3.80 | 3.74 | 3.76 | 23,885,200 | 3.76 | | May 17, 2013 | 3.73 | 3.75 | 3.70 | 3.73 | 26,325,600 | 3.73 | | May 16, 2013 | 3.77 | 3.79 | 3.69 | 3.69 | 38,637,400 | 3.69 | | May 15, 2013 | 3.69 | 3.77 | 3.64 | 3.75 | 51,390,600 | 3.75 | | May 14, 2013 | 3.66 | 3.68 | 3.58 | 3.64 | 75,090,800 | 3.64 | | May 13, 2013 | 3.79 | 3.92 | 3.77 | 3.84 | 59,383,000 | 3.84 | | May 10, 2013 | 3.65 | 3.66 | 3.62 | 3.66 | 25,143,500 | 3.66 | | May 9, 2013 | 3.58 | 3.61 | 3.53 | 3.55 | 26,669,600 | 3.55 | | May 8, 2013 | 3.54 | 3.60 | 3.51 | 3.52 | 26,719,300 | 3.52 | | May 7, 2013 | 3.55 | 3.59 | 3.45 | 3.50 | 42,257,600 | 3.50 | | May 6, 2013 | 3.40 | 3.44 | 3.37 | 3.40 | 27,960,300 | 3.40 | | May 3, 2013 | 3.32 | 3.35 | 3.29 | 3.30 | 22,970,500 | 3.30 | | May 2, 2013 | 3.29 | 3.31 | 3.25 | 3.26 | 22,260,700 | 3.26 | | May 1, 2013 | 3.38 | 3.39 | 3.34 | 3.34 | 13,375,900 | 3.34 | | Apr 30, 2013 | 3.34 | 3.40 | 3.32 | 3.38 | 23,165,100 | 3.38 | | Apr 29, 2013 | 3.30 | 3.35 | 3.30 | 3.32 | 29,354,700 | 3.32 | | Apr 26, 2013 | 3.29 | 3.33 | 3.25 | 3.25 | 22,569,400 | 3.25 | | Apr 25, 2013 | 3.22 | 3.35 | 3.21 | 3.30 | 37,149,600 | 3.30 | | Apr 24, 2013 | 3.16 | 3.22 | 3.15 | 3.20 | 29,128,000 | 3.20 | | Apr 23, 2013 | 3.14 | 3.21 | 3.13 | 3.16 | 22,458,700 | 3.16 | | Apr 22, 2013 | 3.10 | 3.21 | 3.08 | 3.15 | 46,073,600 | 3.15 | | Apr 19, 2013 | 3.09 | 3.11 | 3.02 | 3.07 | 59,750,300 | 3.07 | | Apr 18, 2013 | 3.22 | 3.26 | 3.11 | 3.17 | 135,881,700 | 3.17 | | Apr 17, 2013 | 3.47 | 3.63 | 3.43 | 3.58 | 57,293,600 | 3.58 | | Apr 16, 2013 | 3.46 | 3.48 | 3.40 | 3.44 | 17,590,600 | 3.44 | | Apr 15, 2013 | 3.43 | 3.45 | 3.33 | 3.33 | 33,685,700 | 3.33 | | Apr 12, 2013 | 3.49 | 3.51 | 3.43 | 3.49 | 18,972,300 | 3.49 | | Apr 11, 2013 | 3.52 | 3.53 | 3.46 | 3.48 | 25,896,400 | 3.48 | | Apr 10, 2013 | 3.41 | 3.57 | 3.40 | 3.52 | 65,702,200 | 3.52 | | Apr 9, 2013 | 3.31 | 3.39 | 3.30 | 3.37 | 17,832,800 | 3.37 | | Apr 8, 2013 | 3.31 | 3.34 | 3.28 | 3.29 | 20,996,800 | 3.29 | | Apr 5, 2013 | 3.38 | 3.39 | 3.32 | 3.34 | 22,985,800 | 3.34 | | Apr 4, 2013 | 3.39 | 3.40 | 3.32 | 3.38 | 38,164,900 | 3.38 | | Apr 3, 2013 | 3.29 | 3.38 | 3.27 | 3.37 | 45,130,800 | 3.37 | | Apr 2, 2013 | 3.23 | 3.28 | 3.21 | 3.26 | 31,241,200 | 3.26 | | Apr 1, 2013 | 3.30 | 3.32 | 3.25 | 3.26 | 17,813,800 | 3.26 | | Mar 28, 2013 | 3.29 | 3.33 | 3.26 | 3.28 | 37,067,100 | 3.28 | | Mar 27, 2013 | 3.27 | 3.34 | 3.27 | 3.34 | 34,948,000 | 3.34 | | Mar 26, 2013 | 3.28 | 3.33 | 3.27 | 3.30 | 21,786,800 | 3.30 | | Mar 25, 2013 | 3.29 | 3.29 | 3.19 | 3.26 | 46,257,900 | 3.26 | | Mar 22, 2013 | 3.40 | 3.45 | 3.31 | 3.33 | 46,618,200 | 3.33 | | Mar 21, 2013 | 3.38 | 3.48 | 3.38 | 3.45 | 43,813,700 | 3.45 | | Mar 20, 2013 | 3.42 | 3.47 | 3.39 | 3.45 | 39,763,400 | 3.45 | | Mar 19, 2013 | 3.38 | 3.45 | 3.35 | 3.40 | 52,390,300 | 3.40 | | Mar 18, 2013 | 3.29 | 3.42 | 3.28 | 3.35 | 59,435,500 | 3.35 | | Mar 15, 2013 | 3.44 | 3.59 | 3.41 | 3.43 | 114,132,900 | 3.43 | | Mar 14, 2013 | 3.51 | 3.53 | 3.46 | 3.47 | 37,423,200 | 3.47 | | Mar 13, 2013 | 3.55 | 3.55 | 3.45 | 3.45 | 49,460,500 | 3.45 | | Mar 12, 2013 | 3.65 | 3.69 | 3.55 | 3.58 | 51,165,400 | 3.58 | | Mar 11, 2013 | 3.61 | 3.65 | 3.56 | 3.62 | 29,714,100 | 3.62 | | Mar 8, 2013 | 3.74 | 3.75 | 3.63 | 3.68 | 34,944,400 | 3.68 | | Mar 7, 2013 | 3.70 | 3.76 | 3.64 | 3.69 | 45,753,800 | 3.69 | | Mar 6, 2013 | 3.67 | 3.70 | 3.57 | 3.62 | 35,064,400 | 3.62 | | Mar 5, 2013 | 3.59 | 3.61 | 3.51 | 3.53 | 33,271,600 | 3.53 | | Mar 4, 2013 | 3.48 | 3.55 | 3.46 | 3.47 | 65,575,300 | 3.47 | | Mar 1, 2013 | 3.57 | 3.61 | 3.54 | 3.59 | 33,280,900 | 3.59 | | Feb 28, 2013 | 3.65 | 3.72 | 3.61 | 3.65 | 57,966,700 | 3.65 | | Feb 27, 2013 | 3.62 | 3.79 | 3.62 | 3.77 | 57,742,800 | 3.77 | | Feb 26, 2013 | 3.65 | 3.68 | 3.54 | 3.57 | 51,387,600 | 3.57 | | Feb 25, 2013 | 3.90 | 3.91 | 3.61 | 3.63 | 51,262,300 | 3.63 | | Feb 22, 2013 | 3.81 | 3.84 | 3.74 | 3.78 | 45,795,000 | 3.78 | | Feb 21, 2013 | 3.77 | 3.80 | 3.68 | 3.75 | 41,617,000 | 3.75 | | Feb 20, 2013 | 3.90 | 3.92 | 3.81 | 3.82 | 55,526,300 | 3.82 | | Feb 19, 2013 | 3.96 | 3.99 | 3.91 | 3.93 | 27,995,800 | 3.93 | |
* Close price adjusted for dividends and splits. |
|
0.10(2.67%) 4:00PM EDT|After Hours
:
3.65 
Download to Spreadsheet