| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 2.75 | 2.75 | 2.70 | 2.74 | 24,500 | 2.74 | | May 16, 2013 | 2.78 | 2.78 | 2.69 | 2.74 | 51,300 | 2.74 | | May 15, 2013 | 2.80 | 2.82 | 2.75 | 2.78 | 80,200 | 2.78 | | May 14, 2013 | 2.73 | 2.82 | 2.68 | 2.78 | 163,400 | 2.78 | | May 13, 2013 | 2.81 | 2.84 | 2.73 | 2.80 | 63,900 | 2.80 | | May 10, 2013 | 2.88 | 2.89 | 2.73 | 2.83 | 135,900 | 2.83 | | May 9, 2013 | 2.87 | 2.93 | 2.80 | 2.89 | 89,400 | 2.89 | | May 8, 2013 | 2.95 | 2.95 | 2.87 | 2.92 | 54,000 | 2.92 | | May 7, 2013 | 2.99 | 2.99 | 2.84 | 2.93 | 99,100 | 2.93 | | May 6, 2013 | 3.02 | 3.02 | 2.82 | 2.94 | 147,800 | 2.94 | | May 3, 2013 | 2.99 | 3.04 | 2.96 | 2.99 | 28,800 | 2.99 | | May 2, 2013 | 3.03 | 3.03 | 2.98 | 2.99 | 140,700 | 2.99 | | May 1, 2013 | 3.05 | 3.08 | 2.98 | 3.03 | 72,000 | 3.03 | | Apr 30, 2013 | 3.08 | 3.11 | 3.04 | 3.08 | 104,300 | 3.08 | | Apr 29, 2013 | 3.06 | 3.17 | 3.06 | 3.10 | 81,100 | 3.10 | | Apr 26, 2013 | 3.09 | 3.11 | 2.98 | 3.06 | 47,700 | 3.06 | | Apr 25, 2013 | 3.05 | 3.11 | 3.00 | 3.07 | 56,700 | 3.07 | | Apr 24, 2013 | 3.06 | 3.14 | 2.99 | 3.07 | 68,300 | 3.07 | | Apr 23, 2013 | 3.09 | 3.12 | 3.06 | 3.08 | 23,000 | 3.08 | | Apr 22, 2013 | 3.05 | 3.20 | 3.05 | 3.07 | 97,400 | 3.07 | | Apr 19, 2013 | 3.00 | 3.06 | 2.97 | 3.04 | 62,400 | 3.04 | | Apr 18, 2013 | 3.02 | 3.05 | 2.99 | 3.01 | 7,900 | 3.01 | | Apr 17, 2013 | 3.01 | 3.09 | 2.94 | 3.02 | 59,300 | 3.02 | | Apr 16, 2013 | 3.12 | 3.12 | 3.00 | 3.04 | 93,000 | 3.04 | | Apr 15, 2013 | 3.07 | 3.15 | 3.02 | 3.10 | 67,600 | 3.10 | | Apr 12, 2013 | 3.13 | 3.13 | 3.03 | 3.11 | 58,600 | 3.11 | | Apr 11, 2013 | 3.15 | 3.17 | 3.06 | 3.12 | 23,300 | 3.12 | | Apr 10, 2013 | 3.04 | 3.19 | 3.04 | 3.12 | 77,700 | 3.12 | | Apr 9, 2013 | 2.98 | 3.05 | 2.92 | 3.05 | 60,100 | 3.05 | | Apr 8, 2013 | 3.01 | 3.02 | 2.95 | 2.99 | 53,800 | 2.99 | | Apr 5, 2013 | 2.97 | 3.02 | 2.90 | 3.02 | 74,200 | 3.02 | | Apr 4, 2013 | 3.00 | 3.03 | 2.89 | 3.00 | 130,900 | 3.00 | | Apr 3, 2013 | 3.05 | 3.05 | 2.96 | 3.00 | 79,600 | 3.00 | | Apr 2, 2013 | 3.00 | 3.03 | 2.97 | 3.00 | 42,900 | 3.00 | | Apr 1, 2013 | 3.15 | 3.15 | 2.96 | 3.00 | 157,500 | 3.00 | | Mar 28, 2013 | 3.25 | 3.32 | 3.13 | 3.15 | 109,000 | 3.15 | | Mar 27, 2013 | 3.03 | 3.04 | 3.00 | 3.01 | 60,800 | 3.01 | | Mar 26, 2013 | 3.16 | 3.16 | 2.92 | 3.07 | 64,100 | 3.07 | | Mar 25, 2013 | 3.20 | 3.23 | 3.11 | 3.14 | 19,500 | 3.14 | | Mar 22, 2013 | 3.22 | 3.25 | 3.17 | 3.17 | 26,300 | 3.17 | | Mar 21, 2013 | 3.20 | 3.28 | 3.13 | 3.24 | 63,000 | 3.24 | | Mar 20, 2013 | 3.25 | 3.27 | 3.15 | 3.19 | 100,000 | 3.19 | | Mar 19, 2013 | 3.08 | 3.22 | 3.05 | 3.13 | 103,400 | 3.13 | | Mar 18, 2013 | 3.08 | 3.10 | 3.03 | 3.07 | 58,700 | 3.07 | | Mar 15, 2013 | 3.16 | 3.16 | 3.02 | 3.07 | 257,500 | 3.07 | | Mar 14, 2013 | 3.14 | 3.20 | 2.90 | 3.12 | 237,100 | 3.12 | | Mar 13, 2013 | 3.24 | 3.24 | 2.99 | 3.08 | 109,800 | 3.08 | | Mar 12, 2013 | 3.19 | 3.25 | 3.15 | 3.18 | 68,400 | 3.18 | | Mar 11, 2013 | 3.26 | 3.37 | 3.16 | 3.21 | 47,900 | 3.21 | | Mar 8, 2013 | 3.18 | 3.39 | 3.14 | 3.26 | 83,800 | 3.26 | | Mar 7, 2013 | 3.34 | 3.34 | 3.09 | 3.21 | 166,600 | 3.21 | | Mar 6, 2013 | 3.45 | 3.45 | 3.23 | 3.33 | 82,600 | 3.33 | | Mar 5, 2013 | 3.65 | 3.65 | 3.34 | 3.37 | 105,100 | 3.37 | | Mar 4, 2013 | 3.49 | 3.60 | 3.42 | 3.55 | 85,500 | 3.55 | | Mar 1, 2013 | 3.72 | 3.72 | 3.40 | 3.45 | 349,900 | 3.45 | | Feb 28, 2013 | 3.75 | 3.80 | 3.67 | 3.77 | 163,400 | 3.77 | | Feb 27, 2013 | 3.93 | 3.93 | 3.73 | 3.78 | 138,500 | 3.78 | | Feb 26, 2013 | 4.05 | 4.05 | 3.65 | 3.91 | 209,500 | 3.91 | | Feb 25, 2013 | 4.06 | 4.13 | 3.99 | 4.00 | 54,500 | 4.00 | | Feb 22, 2013 | 4.01 | 4.08 | 3.97 | 4.03 | 74,800 | 4.03 | | Feb 21, 2013 | 4.02 | 4.09 | 3.97 | 3.99 | 170,400 | 3.99 | | Feb 20, 2013 | 4.09 | 4.17 | 3.94 | 3.99 | 665,400 | 3.99 | | Feb 19, 2013 | 4.49 | 4.77 | 4.49 | 4.75 | 353,900 | 4.75 | | Feb 15, 2013 | 4.70 | 4.70 | 4.40 | 4.49 | 195,700 | 4.49 | | Feb 14, 2013 | 4.37 | 4.65 | 4.36 | 4.60 | 219,700 | 4.60 | | Feb 13, 2013 | 4.12 | 4.33 | 4.11 | 4.31 | 75,500 | 4.31 | |
* Close price adjusted for dividends and splits. |
|
0.03(1.09%) 1:48PM EDT
Download to Spreadsheet