| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2013 | 3.95 | 4.33 | 3.95 | 4.13 | 6,115,200 | 4.13 | | May 17, 2013 | 4.07 | 4.10 | 3.80 | 3.83 | 2,983,900 | 3.83 | | May 16, 2013 | 3.94 | 4.14 | 3.84 | 4.12 | 2,271,100 | 4.12 | | May 15, 2013 | 4.24 | 4.28 | 3.95 | 3.98 | 3,588,000 | 3.98 | | May 14, 2013 | 4.26 | 4.38 | 4.23 | 4.29 | 1,854,400 | 4.29 | | May 13, 2013 | 4.38 | 4.43 | 4.22 | 4.28 | 2,470,700 | 4.28 | | May 10, 2013 | 4.26 | 4.47 | 4.23 | 4.46 | 3,901,800 | 4.46 | | May 9, 2013 | 4.46 | 4.74 | 4.39 | 4.44 | 3,567,800 | 4.44 | | May 8, 2013 | 4.24 | 4.53 | 4.24 | 4.53 | 3,801,900 | 4.53 | | May 7, 2013 | 4.31 | 4.31 | 4.13 | 4.18 | 1,880,600 | 4.18 | | May 6, 2013 | 4.44 | 4.44 | 4.32 | 4.34 | 1,366,800 | 4.34 | | May 3, 2013 | 4.13 | 4.40 | 4.12 | 4.37 | 2,659,600 | 4.37 | | May 2, 2013 | 4.22 | 4.25 | 4.07 | 4.12 | 1,475,500 | 4.12 | | May 1, 2013 | 4.12 | 4.22 | 4.02 | 4.16 | 2,217,300 | 4.16 | | Apr 30, 2013 | 4.22 | 4.25 | 4.06 | 4.25 | 2,577,600 | 4.25 | | Apr 29, 2013 | 4.18 | 4.43 | 4.08 | 4.16 | 1,963,500 | 4.16 | | Apr 26, 2013 | 4.24 | 4.27 | 4.00 | 4.09 | 3,248,700 | 4.09 | | Apr 25, 2013 | 4.22 | 4.39 | 4.13 | 4.17 | 4,895,700 | 4.17 | | Apr 24, 2013 | 3.86 | 4.15 | 3.83 | 4.05 | 2,882,700 | 4.05 | | Apr 23, 2013 | 3.95 | 3.98 | 3.74 | 3.76 | 3,245,900 | 3.76 | | Apr 22, 2013 | 3.81 | 3.93 | 3.75 | 3.93 | 6,395,600 | 3.93 | | Apr 19, 2013 | 3.77 | 3.82 | 3.66 | 3.68 | 4,371,500 | 3.68 | | Apr 18, 2013 | 3.56 | 3.77 | 3.46 | 3.64 | 5,625,800 | 3.64 | | Apr 17, 2013 | 3.95 | 3.95 | 3.40 | 3.49 | 10,814,100 | 3.49 | | Apr 16, 2013 | 4.25 | 4.25 | 3.93 | 3.96 | 6,135,200 | 3.96 | | Apr 15, 2013 | 4.50 | 4.55 | 3.99 | 4.04 | 10,517,200 | 4.04 | | Apr 12, 2013 | 5.23 | 5.28 | 5.08 | 5.11 | 3,334,100 | 5.11 | | Apr 11, 2013 | 5.44 | 5.59 | 5.40 | 5.43 | 962,200 | 5.43 | | Apr 10, 2013 | 5.63 | 5.64 | 5.42 | 5.45 | 1,887,300 | 5.45 | | Apr 9, 2013 | 5.44 | 5.72 | 5.40 | 5.65 | 2,272,400 | 5.65 | | Apr 8, 2013 | 5.38 | 5.60 | 5.35 | 5.39 | 1,267,500 | 5.39 | | Apr 5, 2013 | 5.66 | 5.76 | 5.40 | 5.44 | 2,778,400 | 5.44 | | Apr 4, 2013 | 5.37 | 5.69 | 5.19 | 5.59 | 2,088,500 | 5.59 | | Apr 3, 2013 | 5.59 | 5.73 | 5.30 | 5.40 | 2,750,600 | 5.40 | | Apr 2, 2013 | 5.90 | 5.93 | 5.61 | 5.66 | 2,471,200 | 5.66 | | Apr 1, 2013 | 6.05 | 6.06 | 5.94 | 5.99 | 559,800 | 5.99 | | Mar 28, 2013 | 6.09 | 6.10 | 5.96 | 6.03 | 1,259,700 | 6.03 | | Mar 27, 2013 | 5.96 | 6.15 | 5.95 | 6.13 | 1,617,000 | 6.13 | | Mar 26, 2013 | 5.95 | 5.99 | 5.89 | 5.94 | 1,418,300 | 5.94 | | Mar 25, 2013 | 6.02 | 6.08 | 5.91 | 5.92 | 1,840,700 | 5.92 | | Mar 22, 2013 | 6.13 | 6.13 | 5.97 | 6.03 | 708,600 | 6.03 | | Mar 21, 2013 | 6.05 | 6.19 | 5.99 | 6.15 | 1,715,400 | 6.15 | | Mar 20, 2013 | 5.95 | 6.08 | 5.94 | 5.99 | 1,207,000 | 5.99 | | Mar 19, 2013 | 5.99 | 6.10 | 5.93 | 5.97 | 1,542,500 | 5.97 | | Mar 18, 2013 | 6.15 | 6.20 | 5.87 | 5.98 | 1,933,600 | 5.98 | | Mar 15, 2013 | 6.15 | 6.18 | 5.99 | 6.07 | 2,894,900 | 6.07 | | Mar 14, 2013 | 6.10 | 6.29 | 6.04 | 6.14 | 1,671,100 | 6.14 | | Mar 13, 2013 | 6.40 | 6.40 | 6.09 | 6.13 | 1,414,300 | 6.13 | | Mar 12, 2013 | 6.11 | 6.39 | 6.11 | 6.32 | 1,614,300 | 6.32 | | Mar 11, 2013 | 5.95 | 6.09 | 5.95 | 6.03 | 894,500 | 6.03 | | Mar 8, 2013 | 5.86 | 6.05 | 5.79 | 5.93 | 1,628,700 | 5.93 | | Mar 7, 2013 | 5.94 | 6.03 | 5.85 | 5.90 | 1,316,700 | 5.90 | | Mar 6, 2013 | 5.68 | 5.97 | 5.56 | 5.92 | 3,587,600 | 5.92 | | Mar 5, 2013 | 5.63 | 5.87 | 5.63 | 5.68 | 1,413,100 | 5.68 | | Mar 4, 2013 | 5.91 | 5.96 | 5.58 | 5.62 | 1,264,600 | 5.62 | | Mar 1, 2013 | 5.91 | 6.01 | 5.81 | 5.90 | 4,737,200 | 5.90 | | Feb 28, 2013 | 6.05 | 6.06 | 5.92 | 5.97 | 2,222,600 | 5.97 | | Feb 27, 2013 | 6.18 | 6.18 | 6.01 | 6.03 | 1,253,400 | 6.03 | | Feb 26, 2013 | 6.31 | 6.31 | 6.00 | 6.15 | 1,483,100 | 6.15 | | Feb 25, 2013 | 6.30 | 6.33 | 6.10 | 6.20 | 4,564,600 | 6.20 | | Feb 22, 2013 | 5.92 | 6.29 | 5.92 | 6.20 | 2,199,500 | 6.20 | | Feb 21, 2013 | 5.84 | 5.95 | 5.76 | 5.79 | 1,979,500 | 5.79 | | Feb 20, 2013 | 6.01 | 6.01 | 5.68 | 5.84 | 2,585,300 | 5.84 | | Feb 19, 2013 | 5.99 | 6.13 | 5.96 | 6.07 | 2,570,100 | 6.07 | | Feb 15, 2013 | 6.11 | 6.19 | 5.87 | 5.95 | 2,226,600 | 5.95 | | Feb 14, 2013 | 6.18 | 6.45 | 6.18 | 6.38 | 2,654,500 | 6.38 | |
* Close price adjusted for dividends and splits. |
|
0.30(7.83%) 4:00PM EDT
Download to Spreadsheet