| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 4.41 | 4.48 | 4.34 | 4.35 | 391,400 | 4.35 | | May 21, 2013 | 4.42 | 4.45 | 4.34 | 4.39 | 152,000 | 4.39 | | May 20, 2013 | 4.40 | 4.45 | 4.34 | 4.43 | 302,100 | 4.43 | | May 17, 2013 | 4.42 | 4.48 | 4.37 | 4.41 | 258,500 | 4.41 | | May 16, 2013 | 4.46 | 4.51 | 4.39 | 4.40 | 170,100 | 4.40 | | May 15, 2013 | 4.51 | 4.53 | 4.46 | 4.50 | 212,700 | 4.50 | | May 14, 2013 | 4.58 | 4.63 | 4.51 | 4.54 | 308,400 | 4.54 | | May 13, 2013 | 4.69 | 4.70 | 4.53 | 4.59 | 408,900 | 4.59 | | May 10, 2013 | 4.73 | 4.75 | 4.65 | 4.71 | 313,700 | 4.71 | | May 9, 2013 | 4.83 | 5.05 | 4.70 | 4.73 | 659,600 | 4.73 | | May 8, 2013 | 4.76 | 4.79 | 4.67 | 4.78 | 359,700 | 4.78 | | May 7, 2013 | 4.79 | 4.80 | 4.63 | 4.75 | 336,600 | 4.75 | | May 6, 2013 | 4.66 | 4.77 | 4.61 | 4.73 | 629,000 | 4.73 | | May 3, 2013 | 4.45 | 4.66 | 4.44 | 4.61 | 449,800 | 4.61 | | May 2, 2013 | 4.32 | 4.45 | 4.29 | 4.39 | 309,300 | 4.39 | | May 1, 2013 | 4.46 | 4.57 | 4.32 | 4.32 | 590,400 | 4.32 | | Apr 30, 2013 | 4.38 | 4.47 | 4.36 | 4.46 | 501,000 | 4.46 | | Apr 29, 2013 | 4.38 | 4.38 | 4.30 | 4.34 | 691,500 | 4.34 | | Apr 26, 2013 | 4.29 | 4.35 | 4.24 | 4.34 | 701,300 | 4.34 | | Apr 25, 2013 | 4.34 | 4.51 | 4.29 | 4.31 | 459,400 | 4.31 | | Apr 24, 2013 | 4.37 | 4.40 | 4.27 | 4.31 | 377,700 | 4.31 | | Apr 23, 2013 | 4.47 | 4.49 | 4.32 | 4.36 | 407,700 | 4.36 | | Apr 22, 2013 | 4.54 | 4.60 | 4.38 | 4.41 | 443,300 | 4.41 | | Apr 19, 2013 | 4.51 | 4.60 | 4.48 | 4.51 | 385,400 | 4.51 | | Apr 18, 2013 | 4.60 | 4.69 | 4.48 | 4.51 | 371,600 | 4.51 | | Apr 17, 2013 | 4.58 | 4.71 | 4.55 | 4.61 | 505,900 | 4.61 | | Apr 16, 2013 | 4.68 | 4.71 | 4.53 | 4.60 | 564,200 | 4.60 | | Apr 15, 2013 | 4.85 | 4.86 | 4.60 | 4.61 | 380,800 | 4.61 | | Apr 12, 2013 | 5.04 | 5.07 | 4.85 | 4.90 | 458,000 | 4.90 | | Apr 11, 2013 | 5.03 | 5.10 | 4.98 | 5.04 | 510,900 | 5.04 | | Apr 10, 2013 | 5.06 | 5.15 | 5.02 | 5.04 | 429,500 | 5.04 | | Apr 9, 2013 | 5.00 | 5.13 | 4.93 | 5.05 | 581,500 | 5.05 | | Apr 8, 2013 | 5.02 | 5.05 | 4.96 | 4.99 | 450,800 | 4.99 | | Apr 5, 2013 | 4.93 | 5.10 | 4.93 | 5.03 | 202,800 | 5.03 | | Apr 4, 2013 | 5.12 | 5.18 | 5.00 | 5.07 | 361,500 | 5.07 | | Apr 3, 2013 | 5.23 | 5.29 | 5.11 | 5.11 | 353,700 | 5.11 | | Apr 2, 2013 | 5.32 | 5.45 | 5.22 | 5.23 | 333,500 | 5.23 | | Apr 1, 2013 | 5.41 | 5.42 | 5.21 | 5.29 | 293,900 | 5.29 | | Mar 28, 2013 | 5.38 | 5.50 | 5.25 | 5.40 | 476,400 | 5.40 | | Mar 27, 2013 | 5.40 | 5.44 | 5.31 | 5.32 | 310,000 | 5.32 | | Mar 26, 2013 | 5.55 | 5.55 | 5.37 | 5.45 | 458,500 | 5.45 | | Mar 25, 2013 | 5.68 | 5.68 | 5.50 | 5.50 | 314,300 | 5.50 | | Mar 22, 2013 | 5.75 | 5.78 | 5.62 | 5.66 | 279,400 | 5.66 | | Mar 21, 2013 | 5.66 | 5.76 | 5.63 | 5.70 | 272,100 | 5.70 | | Mar 20, 2013 | 5.75 | 5.82 | 5.67 | 5.72 | 772,100 | 5.72 | | Mar 19, 2013 | 5.78 | 5.93 | 5.70 | 5.73 | 400,300 | 5.73 | | Mar 18, 2013 | 5.76 | 6.00 | 5.68 | 5.78 | 585,600 | 5.78 | | Mar 15, 2013 | 5.75 | 5.81 | 5.75 | 5.81 | 512,000 | 5.81 | | Mar 14, 2013 | 5.76 | 5.85 | 5.70 | 5.79 | 344,900 | 5.79 | | Mar 13, 2013 | 5.97 | 5.97 | 5.67 | 5.75 | 619,800 | 5.75 | | Mar 12, 2013 | 5.72 | 5.77 | 5.69 | 5.70 | 178,900 | 5.70 | | Mar 11, 2013 | 5.94 | 5.94 | 5.72 | 5.75 | 938,400 | 5.75 | | Mar 8, 2013 | 5.69 | 6.00 | 5.64 | 5.98 | 411,800 | 5.98 | | Mar 7, 2013 | 5.55 | 5.64 | 5.50 | 5.61 | 254,600 | 5.61 | | Mar 6, 2013 | 5.60 | 5.68 | 5.46 | 5.56 | 379,600 | 5.56 | | Mar 5, 2013 | 5.46 | 5.58 | 5.36 | 5.58 | 634,500 | 5.58 | | Mar 4, 2013 | 5.55 | 5.65 | 5.34 | 5.42 | 528,100 | 5.42 | | Mar 1, 2013 | 5.49 | 5.66 | 5.44 | 5.58 | 911,400 | 5.58 | | Feb 28, 2013 | 5.52 | 5.60 | 5.42 | 5.56 | 468,900 | 5.56 | | Feb 27, 2013 | 5.52 | 5.66 | 5.39 | 5.48 | 357,700 | 5.48 | | Feb 26, 2013 | 5.56 | 5.63 | 5.48 | 5.52 | 303,300 | 5.52 | | Feb 25, 2013 | 5.72 | 5.76 | 5.54 | 5.54 | 258,300 | 5.54 | | Feb 22, 2013 | 5.81 | 5.89 | 5.68 | 5.70 | 304,100 | 5.70 | | Feb 21, 2013 | 5.92 | 5.98 | 5.74 | 5.78 | 248,100 | 5.78 | | Feb 20, 2013 | 6.08 | 6.15 | 5.93 | 5.93 | 227,500 | 5.93 | | Feb 19, 2013 | 5.97 | 6.12 | 5.96 | 6.08 | 531,400 | 6.08 | |
* Close price adjusted for dividends and splits. |
|
0.04(0.91%) 4:00PM EDT|After Hours
:
4.35 0.00 (0.00%) 4:31PM EDT
Download to Spreadsheet