| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 2.67 | 2.68 | 2.62 | 2.64 | 171,100 | 2.64 | | May 16, 2013 | 2.75 | 2.76 | 2.63 | 2.68 | 181,000 | 2.68 | | May 15, 2013 | 2.73 | 2.77 | 2.70 | 2.73 | 194,300 | 2.73 | | May 14, 2013 | 2.74 | 2.78 | 2.63 | 2.72 | 301,600 | 2.72 | | May 13, 2013 | 2.78 | 2.82 | 2.70 | 2.75 | 226,800 | 2.75 | | May 10, 2013 | 2.86 | 2.86 | 2.69 | 2.83 | 422,100 | 2.83 | | May 9, 2013 | 2.85 | 2.91 | 2.80 | 2.89 | 506,800 | 2.89 | | May 8, 2013 | 2.92 | 2.95 | 2.85 | 2.90 | 186,200 | 2.90 | | May 7, 2013 | 2.95 | 2.95 | 2.82 | 2.91 | 160,000 | 2.91 | | May 6, 2013 | 2.99 | 2.99 | 2.80 | 2.92 | 375,400 | 2.92 | | May 3, 2013 | 2.98 | 3.02 | 2.93 | 2.97 | 113,500 | 2.97 | | May 2, 2013 | 3.00 | 3.01 | 2.95 | 2.98 | 99,500 | 2.98 | | May 1, 2013 | 3.05 | 3.05 | 2.95 | 2.99 | 198,900 | 2.99 | | Apr 30, 2013 | 3.06 | 3.09 | 3.00 | 3.05 | 195,600 | 3.05 | | Apr 29, 2013 | 3.05 | 3.13 | 2.99 | 3.06 | 277,800 | 3.06 | | Apr 26, 2013 | 3.01 | 3.05 | 2.92 | 3.00 | 180,400 | 3.00 | | Apr 25, 2013 | 3.03 | 3.06 | 2.93 | 3.00 | 153,400 | 3.00 | | Apr 24, 2013 | 3.00 | 3.05 | 2.91 | 2.99 | 228,900 | 2.99 | | Apr 23, 2013 | 3.00 | 3.05 | 2.98 | 3.00 | 186,600 | 3.00 | | Apr 22, 2013 | 3.00 | 3.11 | 2.97 | 3.00 | 230,400 | 3.00 | | Apr 19, 2013 | 2.96 | 2.98 | 2.90 | 2.96 | 123,300 | 2.96 | | Apr 18, 2013 | 3.00 | 3.00 | 2.92 | 2.95 | 119,500 | 2.95 | | Apr 17, 2013 | 2.91 | 3.01 | 2.86 | 2.97 | 221,200 | 2.97 | | Apr 16, 2013 | 3.06 | 3.06 | 2.93 | 2.97 | 264,200 | 2.97 | | Apr 15, 2013 | 3.09 | 3.09 | 2.95 | 3.02 | 228,900 | 3.02 | | Apr 12, 2013 | 3.05 | 3.09 | 2.98 | 3.06 | 132,000 | 3.06 | | Apr 11, 2013 | 3.09 | 3.15 | 3.03 | 3.08 | 235,100 | 3.08 | | Apr 10, 2013 | 2.98 | 3.15 | 2.98 | 3.08 | 382,900 | 3.08 | | Apr 9, 2013 | 2.94 | 3.00 | 2.86 | 2.97 | 246,400 | 2.97 | | Apr 8, 2013 | 2.94 | 2.96 | 2.88 | 2.94 | 199,800 | 2.94 | | Apr 5, 2013 | 2.96 | 2.96 | 2.83 | 2.95 | 269,300 | 2.95 | | Apr 4, 2013 | 2.96 | 3.00 | 2.83 | 2.96 | 380,800 | 2.96 | | Apr 3, 2013 | 2.95 | 3.00 | 2.92 | 2.95 | 285,800 | 2.95 | | Apr 2, 2013 | 3.02 | 3.02 | 2.91 | 2.95 | 162,000 | 2.95 | | Apr 1, 2013 | 3.07 | 3.10 | 2.90 | 2.95 | 456,200 | 2.95 | | Mar 28, 2013 | 3.24 | 3.29 | 3.06 | 3.09 | 974,400 | 3.09 | | Mar 27, 2013 | 2.99 | 3.00 | 2.94 | 2.99 | 143,800 | 2.99 | | Mar 26, 2013 | 3.10 | 3.12 | 2.87 | 3.00 | 521,700 | 3.00 | | Mar 25, 2013 | 3.13 | 3.17 | 3.05 | 3.09 | 190,900 | 3.09 | | Mar 22, 2013 | 3.13 | 3.18 | 3.09 | 3.10 | 223,500 | 3.10 | | Mar 21, 2013 | 3.10 | 3.21 | 3.04 | 3.13 | 473,000 | 3.13 | | Mar 20, 2013 | 3.15 | 3.20 | 3.07 | 3.10 | 618,600 | 3.10 | | Mar 19, 2013 | 3.01 | 3.14 | 2.96 | 3.05 | 496,100 | 3.05 | | Mar 18, 2013 | 3.06 | 3.07 | 2.95 | 3.00 | 504,400 | 3.00 | | Mar 15, 2013 | 3.11 | 3.11 | 2.95 | 2.99 | 655,800 | 2.99 | | Mar 14, 2013 | 3.00 | 3.17 | 2.83 | 3.05 | 1,232,200 | 3.05 | | Mar 13, 2013 | 3.11 | 3.16 | 2.89 | 3.00 | 516,100 | 3.00 | | Mar 12, 2013 | 3.13 | 3.16 | 3.05 | 3.07 | 230,400 | 3.07 | | Mar 11, 2013 | 3.20 | 3.26 | 3.07 | 3.11 | 396,300 | 3.11 | | Mar 8, 2013 | 3.15 | 3.29 | 3.05 | 3.17 | 521,200 | 3.17 | | Mar 7, 2013 | 3.20 | 3.20 | 2.99 | 3.11 | 1,047,400 | 3.11 | | Mar 6, 2013 | 3.25 | 3.32 | 3.11 | 3.21 | 661,000 | 3.21 | | Mar 5, 2013 | 3.53 | 3.53 | 3.24 | 3.24 | 570,100 | 3.24 | | Mar 4, 2013 | 3.40 | 3.51 | 3.31 | 3.45 | 841,200 | 3.45 | | Mar 1, 2013 | 3.60 | 3.61 | 3.32 | 3.36 | 1,525,000 | 3.36 | | Feb 28, 2013 | 3.70 | 3.70 | 3.57 | 3.62 | 407,600 | 3.62 | | Feb 27, 2013 | 3.78 | 3.82 | 3.61 | 3.70 | 324,500 | 3.70 | | Feb 26, 2013 | 3.93 | 3.93 | 3.55 | 3.79 | 910,500 | 3.79 | | Feb 25, 2013 | 3.99 | 4.03 | 3.88 | 3.91 | 275,400 | 3.91 | | Feb 22, 2013 | 3.91 | 4.00 | 3.88 | 3.96 | 400,400 | 3.96 | | Feb 21, 2013 | 3.93 | 4.00 | 3.88 | 3.93 | 889,800 | 3.93 | | Feb 20, 2013 | 4.00 | 4.10 | 3.88 | 3.90 | 4,633,000 | 3.90 | | Feb 19, 2013 | 4.64 | 4.72 | 4.40 | 4.67 | 784,100 | 4.67 | | Feb 15, 2013 | 4.70 | 4.70 | 4.37 | 4.40 | 612,900 | 4.40 | | Feb 14, 2013 | 4.44 | 4.64 | 4.34 | 4.59 | 1,587,300 | 4.59 | | Feb 13, 2013 | 4.06 | 4.34 | 4.06 | 4.26 | 589,500 | 4.26 | |
* Close price adjusted for dividends and splits. |
|
0.04(1.49%) May 17, 3:59PM EDT
Download to Spreadsheet