| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 3.43 | 3.47 | 3.28 | 3.30 | 748,700 | 3.30 | | May 16, 2013 | 3.44 | 3.55 | 3.33 | 3.49 | 887,300 | 3.49 | | May 15, 2013 | 3.55 | 3.58 | 3.44 | 3.49 | 931,000 | 3.49 | | May 14, 2013 | 3.66 | 3.76 | 3.65 | 3.65 | 379,600 | 3.65 | | May 13, 2013 | 3.63 | 3.74 | 3.56 | 3.68 | 536,600 | 3.68 | | May 10, 2013 | 3.59 | 3.69 | 3.53 | 3.65 | 575,300 | 3.65 | | May 9, 2013 | 3.62 | 3.78 | 3.58 | 3.68 | 644,100 | 3.68 | | May 8, 2013 | 3.53 | 3.66 | 3.53 | 3.66 | 729,100 | 3.66 | | May 7, 2013 | 3.60 | 3.62 | 3.49 | 3.50 | 685,500 | 3.50 | | May 6, 2013 | 3.68 | 3.69 | 3.59 | 3.67 | 274,300 | 3.67 | | May 3, 2013 | 3.67 | 3.90 | 3.66 | 3.67 | 619,000 | 3.67 | | May 2, 2013 | 3.74 | 3.78 | 3.64 | 3.64 | 296,300 | 3.64 | | May 1, 2013 | 3.66 | 3.75 | 3.60 | 3.73 | 681,400 | 3.73 | | Apr 30, 2013 | 3.77 | 3.83 | 3.67 | 3.77 | 723,700 | 3.77 | | Apr 29, 2013 | 3.75 | 3.84 | 3.73 | 3.78 | 318,100 | 3.78 | | Apr 26, 2013 | 3.75 | 3.80 | 3.66 | 3.69 | 643,100 | 3.69 | | Apr 25, 2013 | 3.67 | 3.76 | 3.65 | 3.72 | 1,177,900 | 3.72 | | Apr 24, 2013 | 3.41 | 3.66 | 3.36 | 3.66 | 1,096,000 | 3.66 | | Apr 23, 2013 | 3.39 | 3.43 | 3.28 | 3.37 | 568,800 | 3.37 | | Apr 22, 2013 | 3.40 | 3.48 | 3.31 | 3.41 | 582,200 | 3.41 | | Apr 19, 2013 | 3.36 | 3.42 | 3.30 | 3.37 | 604,500 | 3.37 | | Apr 18, 2013 | 3.23 | 3.39 | 3.21 | 3.32 | 692,800 | 3.32 | | Apr 17, 2013 | 3.29 | 3.39 | 3.18 | 3.20 | 1,388,800 | 3.20 | | Apr 16, 2013 | 3.40 | 3.57 | 3.23 | 3.32 | 2,053,000 | 3.32 | | Apr 15, 2013 | 3.42 | 3.59 | 3.36 | 3.39 | 2,241,200 | 3.39 | | Apr 12, 2013 | 3.75 | 3.75 | 3.56 | 3.57 | 1,031,100 | 3.57 | | Apr 11, 2013 | 3.78 | 3.89 | 3.78 | 3.86 | 447,000 | 3.86 | | Apr 10, 2013 | 3.77 | 3.84 | 3.73 | 3.80 | 561,100 | 3.80 | | Apr 9, 2013 | 3.69 | 3.88 | 3.66 | 3.80 | 600,900 | 3.80 | | Apr 8, 2013 | 3.72 | 3.80 | 3.63 | 3.65 | 402,400 | 3.65 | | Apr 5, 2013 | 3.80 | 3.88 | 3.74 | 3.76 | 665,000 | 3.76 | | Apr 4, 2013 | 3.52 | 3.84 | 3.49 | 3.82 | 705,600 | 3.82 | | Apr 3, 2013 | 3.70 | 3.75 | 3.46 | 3.59 | 984,000 | 3.59 | | Apr 2, 2013 | 3.84 | 3.84 | 3.64 | 3.68 | 653,800 | 3.68 | | Apr 1, 2013 | 3.85 | 3.90 | 3.74 | 3.86 | 537,700 | 3.86 | | Mar 28, 2013 | 3.82 | 3.87 | 3.77 | 3.83 | 272,800 | 3.83 | | Mar 27, 2013 | 3.83 | 3.89 | 3.78 | 3.85 | 595,000 | 3.85 | | Mar 26, 2013 | 3.79 | 3.88 | 3.71 | 3.84 | 654,400 | 3.84 | | Mar 25, 2013 | 3.76 | 3.83 | 3.67 | 3.80 | 503,800 | 3.80 | | Mar 22, 2013 | 3.79 | 3.83 | 3.65 | 3.76 | 543,300 | 3.76 | | Mar 21, 2013 | 3.68 | 3.85 | 3.68 | 3.77 | 875,600 | 3.77 | | Mar 20, 2013 | 3.71 | 3.73 | 3.66 | 3.66 | 354,800 | 3.66 | | Mar 19, 2013 | 3.69 | 3.78 | 3.69 | 3.71 | 777,900 | 3.71 | | Mar 18, 2013 | 3.87 | 3.93 | 3.67 | 3.73 | 1,091,900 | 3.73 | | Mar 15, 2013 | 3.64 | 3.86 | 3.62 | 3.86 | 21,798,800 | 3.86 | | Mar 14, 2013 | 3.43 | 3.68 | 3.42 | 3.68 | 1,195,100 | 3.68 | | Mar 13, 2013 | 3.63 | 3.66 | 3.43 | 3.47 | 1,312,100 | 3.47 | | Mar 12, 2013 | 3.55 | 3.67 | 3.52 | 3.59 | 782,200 | 3.59 | | Mar 11, 2013 | 3.55 | 3.62 | 3.41 | 3.49 | 1,560,600 | 3.49 | | Mar 8, 2013 | 3.89 | 4.00 | 3.75 | 3.93 | 934,800 | 3.93 | | Mar 7, 2013 | 3.88 | 3.95 | 3.79 | 3.93 | 935,500 | 3.93 | | Mar 6, 2013 | 3.76 | 3.90 | 3.70 | 3.83 | 1,190,200 | 3.83 | | Mar 5, 2013 | 3.65 | 3.78 | 3.63 | 3.74 | 422,600 | 3.74 | | Mar 4, 2013 | 3.68 | 3.72 | 3.58 | 3.60 | 628,500 | 3.60 | | Mar 1, 2013 | 3.68 | 3.74 | 3.64 | 3.68 | 362,800 | 3.68 | | Feb 28, 2013 | 3.59 | 3.67 | 3.50 | 3.62 | 594,200 | 3.62 | | Feb 27, 2013 | 3.82 | 3.85 | 3.62 | 3.63 | 643,500 | 3.63 | | Feb 26, 2013 | 3.95 | 3.99 | 3.83 | 3.83 | 556,600 | 3.83 | | Feb 25, 2013 | 3.87 | 4.07 | 3.86 | 3.95 | 581,500 | 3.95 | | Feb 22, 2013 | 3.59 | 3.84 | 3.53 | 3.84 | 609,900 | 3.84 | | Feb 21, 2013 | 3.52 | 3.72 | 3.41 | 3.60 | 956,700 | 3.60 | | Feb 20, 2013 | 3.69 | 3.71 | 3.26 | 3.45 | 1,302,600 | 3.45 | | Feb 19, 2013 | 3.76 | 3.79 | 3.71 | 3.71 | 1,024,100 | 3.71 | | Feb 15, 2013 | 3.85 | 3.90 | 3.76 | 3.79 | 1,122,500 | 3.79 | | Feb 14, 2013 | 3.88 | 3.99 | 3.88 | 3.91 | 337,300 | 3.91 | | Feb 13, 2013 | 3.95 | 4.02 | 3.87 | 3.87 | 370,900 | 3.87 | |
* Close price adjusted for dividends and splits. |
|
0.37(11.21%) 4:00PM EDT
Download to Spreadsheet