| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 4.28 | 4.39 | 4.26 | 4.29 | 7,500 | 4.29 | | May 16, 2013 | 4.25 | 4.35 | 4.25 | 4.34 | 21,500 | 4.34 | | May 15, 2013 | 4.20 | 4.30 | 4.01 | 4.30 | 71,600 | 4.30 | | May 14, 2013 | 4.33 | 4.36 | 4.24 | 4.25 | 34,800 | 4.25 | | May 13, 2013 | 4.35 | 4.35 | 4.24 | 4.31 | 26,700 | 4.31 | | May 10, 2013 | 4.40 | 4.40 | 4.35 | 4.35 | 9,800 | 4.35 | | May 9, 2013 | 4.38 | 4.39 | 4.35 | 4.39 | 5,200 | 4.39 | | May 8, 2013 | 4.40 | 4.42 | 4.35 | 4.35 | 27,200 | 4.35 | | May 7, 2013 | 4.40 | 4.40 | 4.38 | 4.40 | 30,000 | 4.40 | | May 6, 2013 | 4.40 | 4.42 | 4.35 | 4.40 | 58,100 | 4.40 | | May 3, 2013 | 4.40 | 4.45 | 4.40 | 4.40 | 38,900 | 4.40 | | May 2, 2013 | 4.36 | 4.40 | 4.31 | 4.34 | 14,900 | 4.34 | | May 1, 2013 | 4.41 | 4.41 | 4.25 | 4.32 | 65,900 | 4.32 | | Apr 30, 2013 | 4.20 | 4.24 | 4.15 | 4.24 | 15,300 | 4.24 | | Apr 29, 2013 | 4.13 | 4.20 | 4.12 | 4.20 | 12,300 | 4.20 | | Apr 26, 2013 | 4.14 | 4.19 | 4.10 | 4.11 | 12,500 | 4.11 | | Apr 25, 2013 | 4.17 | 4.20 | 4.10 | 4.10 | 15,200 | 4.10 | | Apr 24, 2013 | 4.13 | 4.17 | 4.03 | 4.13 | 26,000 | 4.13 | | Apr 23, 2013 | 4.05 | 4.05 | 4.02 | 4.02 | 3,100 | 4.02 | | Apr 22, 2013 | 4.02 | 4.05 | 4.02 | 4.02 | 2,700 | 4.02 | | Apr 19, 2013 | 4.05 | 4.05 | 4.02 | 4.02 | 6,400 | 4.02 | | Apr 18, 2013 | 4.05 | 4.05 | 3.98 | 4.04 | 10,300 | 4.04 | | Apr 17, 2013 | 4.02 | 4.05 | 4.01 | 4.04 | 17,200 | 4.04 | | Apr 16, 2013 | 4.02 | 4.02 | 4.01 | 4.02 | 8,000 | 4.02 | | Apr 15, 2013 | 3.98 | 4.02 | 3.98 | 4.01 | 16,900 | 4.01 | | Apr 12, 2013 | 3.99 | 4.02 | 3.98 | 4.01 | 86,500 | 4.01 | | Apr 11, 2013 | 3.95 | 4.02 | 3.95 | 4.02 | 14,400 | 4.02 | | Apr 10, 2013 | 3.97 | 4.00 | 3.90 | 3.95 | 31,200 | 3.95 | | Apr 9, 2013 | 3.94 | 3.96 | 3.90 | 3.91 | 7,200 | 3.91 | | Apr 8, 2013 | 4.00 | 4.00 | 3.85 | 3.91 | 9,600 | 3.91 | | Apr 5, 2013 | 3.97 | 3.99 | 3.97 | 3.99 | 7,600 | 3.99 | | Apr 4, 2013 | 4.00 | 4.00 | 3.93 | 3.95 | 13,700 | 3.95 | | Apr 3, 2013 | 4.00 | 4.02 | 3.95 | 3.95 | 18,700 | 3.95 | | Apr 2, 2013 | 4.00 | 4.02 | 4.00 | 4.00 | 1,900 | 4.00 | | Apr 1, 2013 | 3.96 | 4.02 | 3.95 | 4.00 | 14,200 | 4.00 | | Mar 28, 2013 | 4.02 | 4.02 | 3.94 | 4.00 | 33,200 | 4.00 | | Mar 27, 2013 | 4.00 | 4.02 | 3.99 | 4.02 | 6,200 | 4.02 | | Mar 26, 2013 | 4.00 | 4.02 | 3.69 | 4.02 | 31,600 | 4.02 | | Mar 25, 2013 | 3.95 | 4.05 | 3.95 | 3.97 | 6,000 | 3.97 | | Mar 22, 2013 | 4.00 | 4.05 | 3.99 | 4.00 | 13,300 | 4.00 | | Mar 21, 2013 | 4.05 | 4.08 | 4.03 | 4.03 | 17,700 | 4.03 | | Mar 20, 2013 | 4.04 | 4.05 | 4.04 | 4.05 | 29,400 | 4.05 | | Mar 19, 2013 | 4.05 | 4.05 | 4.03 | 4.04 | 2,400 | 4.04 | | Mar 18, 2013 | 4.02 | 4.02 | 4.02 | 4.02 | 17,100 | 4.02 | | Mar 15, 2013 | 4.05 | 4.05 | 4.01 | 4.02 | 5,200 | 4.02 | | Mar 14, 2013 | 4.02 | 4.04 | 4.02 | 4.04 | 4,500 | 4.04 | | Mar 13, 2013 | 4.00 | 4.10 | 3.99 | 4.07 | 9,900 | 4.07 | | Mar 12, 2013 | 4.00 | 4.02 | 4.00 | 4.01 | 17,400 | 4.01 | | Mar 11, 2013 | 4.02 | 4.09 | 3.81 | 4.09 | 17,500 | 4.09 | | Mar 8, 2013 | 3.98 | 4.00 | 3.95 | 3.98 | 14,800 | 3.98 | | Mar 7, 2013 | 3.89 | 3.99 | 3.86 | 3.93 | 48,000 | 3.93 | | Mar 6, 2013 | 3.85 | 3.87 | 3.84 | 3.85 | 8,800 | 3.85 | | Mar 5, 2013 | 3.85 | 3.86 | 3.75 | 3.84 | 17,500 | 3.84 | | Mar 4, 2013 | 3.82 | 3.85 | 3.75 | 3.80 | 10,700 | 3.80 | | Mar 1, 2013 | 3.79 | 3.85 | 3.77 | 3.77 | 4,400 | 3.77 | | Feb 28, 2013 | 3.79 | 3.79 | 3.75 | 3.77 | 6,100 | 3.77 | | Feb 27, 2013 | 3.75 | 3.75 | 3.74 | 3.75 | 12,500 | 3.75 | | Feb 26, 2013 | 3.81 | 3.81 | 3.61 | 3.77 | 33,000 | 3.77 | | Feb 25, 2013 | 3.64 | 3.77 | 3.64 | 3.76 | 33,900 | 3.76 | | Feb 22, 2013 | 3.60 | 3.68 | 3.51 | 3.68 | 64,900 | 3.68 | | Feb 21, 2013 | 3.60 | 3.60 | 3.60 | 3.60 | 600 | 3.60 | | Feb 20, 2013 | 3.63 | 3.63 | 3.63 | 3.63 | 100 | 3.63 | | Feb 19, 2013 | 3.60 | 3.65 | 3.53 | 3.62 | 9,300 | 3.62 | | Feb 15, 2013 | 3.61 | 3.61 | 3.60 | 3.60 | 2,300 | 3.60 | | Feb 14, 2013 | 3.60 | 3.63 | 3.60 | 3.62 | 17,500 | 3.62 | | Feb 13, 2013 | 3.57 | 3.60 | 3.57 | 3.59 | 6,300 | 3.59 | |
* Close price adjusted for dividends and splits. |
|
0.05(1.15%) May 17, 4:00PM EDT
Download to Spreadsheet