| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 19, 2013 | 3.99 | 4.05 | 3.98 | 4.03 | 148,100 | 4.03 | | Jun 18, 2013 | 4.03 | 4.04 | 3.88 | 4.00 | 277,600 | 4.00 | | Jun 17, 2013 | 4.05 | 4.10 | 3.98 | 4.05 | 244,000 | 4.05 | | Jun 14, 2013 | 4.01 | 4.20 | 4.01 | 4.06 | 203,600 | 4.06 | | Jun 13, 2013 | 4.13 | 4.13 | 4.01 | 4.02 | 168,400 | 4.02 | | Jun 12, 2013 | 4.15 | 4.25 | 4.06 | 4.12 | 217,800 | 4.12 | | Jun 11, 2013 | 4.10 | 4.18 | 4.05 | 4.14 | 175,100 | 4.14 | | Jun 10, 2013 | 3.90 | 4.18 | 3.90 | 4.09 | 289,900 | 4.09 | | Jun 7, 2013 | 4.03 | 4.15 | 4.00 | 4.00 | 150,800 | 4.00 | | Jun 6, 2013 | 3.99 | 4.12 | 3.90 | 4.01 | 350,600 | 4.01 | | Jun 5, 2013 | 4.06 | 4.20 | 3.95 | 3.98 | 476,000 | 3.98 | | Jun 4, 2013 | 4.28 | 4.29 | 4.17 | 4.19 | 189,900 | 4.19 | | Jun 3, 2013 | 4.28 | 4.36 | 4.18 | 4.29 | 328,000 | 4.29 | | May 31, 2013 | 4.36 | 4.36 | 4.25 | 4.29 | 143,200 | 4.29 | | May 30, 2013 | 4.28 | 4.45 | 4.23 | 4.31 | 191,500 | 4.31 | | May 29, 2013 | 4.40 | 4.40 | 4.20 | 4.32 | 304,100 | 4.32 | | May 28, 2013 | 4.25 | 4.47 | 4.25 | 4.41 | 387,100 | 4.41 | | May 24, 2013 | 4.29 | 4.34 | 4.20 | 4.25 | 225,700 | 4.25 | | May 23, 2013 | 4.17 | 4.34 | 4.02 | 4.18 | 345,900 | 4.18 | | May 22, 2013 | 4.37 | 4.48 | 4.15 | 4.17 | 397,400 | 4.17 | | May 21, 2013 | 4.18 | 4.39 | 4.17 | 4.34 | 213,900 | 4.34 | | May 20, 2013 | 4.38 | 4.50 | 4.15 | 4.20 | 376,800 | 4.20 | | May 17, 2013 | 4.01 | 4.45 | 4.00 | 4.27 | 449,700 | 4.27 | | May 16, 2013 | 4.20 | 4.23 | 3.87 | 4.03 | 929,500 | 4.03 | | May 15, 2013 | 5.04 | 5.04 | 4.26 | 4.32 | 1,647,600 | 4.32 | | May 14, 2013 | 4.78 | 5.10 | 4.76 | 5.02 | 1,422,200 | 5.02 | | May 13, 2013 | 4.54 | 4.75 | 4.52 | 4.75 | 593,700 | 4.75 | | May 10, 2013 | 4.45 | 4.60 | 4.39 | 4.52 | 297,200 | 4.52 | | May 9, 2013 | 4.70 | 4.79 | 4.28 | 4.36 | 682,100 | 4.36 | | May 8, 2013 | 4.50 | 4.74 | 4.50 | 4.69 | 575,200 | 4.69 | | May 7, 2013 | 4.53 | 4.54 | 4.38 | 4.50 | 403,900 | 4.50 | | May 6, 2013 | 4.30 | 4.58 | 4.26 | 4.49 | 441,000 | 4.49 | | May 3, 2013 | 4.53 | 4.73 | 4.26 | 4.30 | 744,400 | 4.30 | | May 2, 2013 | 4.46 | 4.56 | 4.38 | 4.55 | 937,400 | 4.55 | | May 1, 2013 | 4.40 | 4.45 | 4.10 | 4.35 | 500,500 | 4.35 | | Apr 30, 2013 | 4.10 | 4.53 | 4.03 | 4.40 | 1,337,900 | 4.40 | | Apr 29, 2013 | 3.95 | 4.10 | 3.86 | 4.07 | 1,548,600 | 4.07 | | Apr 26, 2013 | 3.54 | 3.77 | 3.47 | 3.68 | 328,900 | 3.68 | | Apr 25, 2013 | 3.49 | 3.66 | 3.40 | 3.53 | 448,100 | 3.53 | | Apr 24, 2013 | 3.45 | 3.49 | 3.34 | 3.36 | 324,000 | 3.36 | | Apr 23, 2013 | 3.50 | 3.75 | 3.41 | 3.41 | 416,800 | 3.41 | | Apr 22, 2013 | 3.50 | 3.51 | 3.45 | 3.49 | 226,600 | 3.49 | | Apr 19, 2013 | 3.55 | 3.55 | 3.45 | 3.45 | 135,900 | 3.45 | | Apr 18, 2013 | 3.57 | 3.69 | 3.41 | 3.55 | 240,500 | 3.55 | | Apr 17, 2013 | 3.77 | 3.85 | 3.55 | 3.68 | 247,200 | 3.68 | | Apr 16, 2013 | 3.70 | 3.80 | 3.70 | 3.77 | 164,200 | 3.77 | | Apr 15, 2013 | 3.85 | 3.91 | 3.66 | 3.69 | 252,500 | 3.69 | | Apr 12, 2013 | 3.75 | 3.84 | 3.60 | 3.82 | 254,300 | 3.82 | | Apr 11, 2013 | 3.84 | 3.89 | 3.65 | 3.73 | 291,300 | 3.73 | | Apr 10, 2013 | 3.80 | 3.94 | 3.66 | 3.84 | 440,300 | 3.84 | | Apr 9, 2013 | 3.33 | 3.76 | 3.31 | 3.75 | 566,100 | 3.75 | | Apr 8, 2013 | 3.29 | 3.35 | 3.27 | 3.34 | 202,100 | 3.34 | | Apr 5, 2013 | 3.40 | 3.42 | 3.27 | 3.29 | 430,200 | 3.29 | | Apr 4, 2013 | 3.61 | 3.70 | 3.41 | 3.45 | 386,400 | 3.45 | | Apr 3, 2013 | 3.62 | 3.79 | 3.55 | 3.60 | 269,200 | 3.60 | | Apr 2, 2013 | 3.70 | 3.75 | 3.60 | 3.62 | 212,000 | 3.62 | | Apr 1, 2013 | 3.67 | 3.80 | 3.63 | 3.68 | 196,400 | 3.68 | | Mar 28, 2013 | 3.77 | 3.82 | 3.66 | 3.68 | 260,800 | 3.68 | | Mar 27, 2013 | 3.76 | 3.82 | 3.53 | 3.76 | 291,600 | 3.76 | | Mar 26, 2013 | 3.75 | 3.89 | 3.71 | 3.77 | 164,900 | 3.77 | | Mar 25, 2013 | 3.90 | 3.95 | 3.75 | 3.75 | 279,900 | 3.75 | | Mar 22, 2013 | 3.81 | 3.92 | 3.80 | 3.86 | 241,400 | 3.86 | | Mar 21, 2013 | 3.86 | 3.91 | 3.79 | 3.82 | 256,300 | 3.82 | | Mar 20, 2013 | 3.95 | 3.95 | 3.74 | 3.86 | 563,200 | 3.86 | | Mar 19, 2013 | 4.00 | 4.08 | 3.94 | 3.96 | 243,300 | 3.96 | | Mar 18, 2013 | 3.94 | 4.08 | 3.66 | 4.00 | 637,000 | 4.00 | |
* Close price adjusted for dividends and splits. |
|
0.03(0.75%) Jun 19, 3:56PM EDT
Download to Spreadsheet