| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 3.22 | 3.31 | 3.22 | 3.30 | 8,400 | 3.30 | | May 16, 2013 | 3.25 | 3.28 | 3.20 | 3.23 | 3,400 | 3.23 | | May 15, 2013 | 3.12 | 3.24 | 3.12 | 3.22 | 17,000 | 3.22 | | May 14, 2013 | 3.21 | 3.24 | 3.13 | 3.21 | 10,900 | 3.21 | | May 13, 2013 | 3.24 | 3.27 | 3.14 | 3.25 | 22,800 | 3.25 | | May 10, 2013 | 3.20 | 3.25 | 3.10 | 3.24 | 11,600 | 3.24 | | May 9, 2013 | 3.24 | 3.30 | 3.15 | 3.18 | 17,200 | 3.18 | | May 8, 2013 | 3.33 | 3.42 | 3.18 | 3.26 | 19,900 | 3.26 | | May 7, 2013 | 3.42 | 3.48 | 3.29 | 3.35 | 40,000 | 3.35 | | May 6, 2013 | 3.50 | 3.53 | 3.40 | 3.42 | 14,700 | 3.42 | | May 3, 2013 | 3.44 | 3.60 | 3.39 | 3.55 | 116,400 | 3.55 | | May 2, 2013 | 3.45 | 3.52 | 3.45 | 3.45 | 12,700 | 3.45 | | May 1, 2013 | 3.43 | 3.53 | 3.41 | 3.45 | 21,800 | 3.45 | | Apr 30, 2013 | 3.53 | 3.54 | 3.45 | 3.54 | 11,500 | 3.54 | | Apr 29, 2013 | 3.56 | 3.68 | 3.51 | 3.53 | 8,400 | 3.53 | | Apr 26, 2013 | 3.50 | 3.57 | 3.47 | 3.51 | 17,700 | 3.51 | | Apr 25, 2013 | 3.49 | 3.72 | 3.49 | 3.50 | 68,200 | 3.50 | | Apr 24, 2013 | 3.50 | 3.50 | 3.39 | 3.42 | 36,000 | 3.42 | | Apr 23, 2013 | 3.45 | 3.76 | 3.45 | 3.50 | 11,900 | 3.50 | | Apr 22, 2013 | 3.49 | 3.67 | 3.41 | 3.50 | 40,000 | 3.50 | | Apr 19, 2013 | 3.53 | 3.53 | 3.42 | 3.42 | 15,100 | 3.42 | | Apr 18, 2013 | 3.41 | 3.72 | 3.41 | 3.53 | 48,600 | 3.53 | | Apr 17, 2013 | 3.45 | 3.60 | 3.40 | 3.42 | 19,000 | 3.42 | | Apr 16, 2013 | 3.46 | 3.57 | 3.41 | 3.47 | 13,300 | 3.47 | | Apr 15, 2013 | 3.50 | 3.52 | 3.39 | 3.40 | 33,100 | 3.40 | | Apr 12, 2013 | 3.55 | 3.62 | 3.44 | 3.51 | 57,200 | 3.51 | | Apr 11, 2013 | 3.73 | 3.94 | 3.53 | 3.60 | 127,400 | 3.60 | | Apr 10, 2013 | 3.48 | 4.95 | 3.48 | 3.86 | 997,700 | 3.86 | | Apr 9, 2013 | 3.49 | 3.50 | 3.38 | 3.38 | 6,600 | 3.38 | | Apr 8, 2013 | 3.54 | 3.54 | 3.45 | 3.46 | 7,400 | 3.46 | | Apr 5, 2013 | 3.54 | 3.70 | 3.51 | 3.54 | 6,000 | 3.54 | | Apr 4, 2013 | 3.51 | 3.60 | 3.51 | 3.51 | 9,800 | 3.51 | | Apr 3, 2013 | 3.65 | 3.68 | 3.51 | 3.51 | 19,000 | 3.51 | | Apr 2, 2013 | 3.62 | 3.76 | 3.61 | 3.64 | 8,800 | 3.64 | | Apr 1, 2013 | 3.88 | 3.90 | 3.68 | 3.70 | 26,200 | 3.70 | | Mar 28, 2013 | 3.95 | 4.09 | 3.88 | 3.92 | 15,000 | 3.92 | | Mar 27, 2013 | 3.99 | 4.10 | 3.95 | 3.97 | 33,000 | 3.97 | | Mar 26, 2013 | 3.96 | 4.05 | 3.95 | 3.97 | 9,200 | 3.97 | | Mar 25, 2013 | 3.95 | 4.09 | 3.95 | 3.96 | 6,800 | 3.96 | | Mar 22, 2013 | 3.96 | 4.10 | 3.96 | 3.98 | 6,900 | 3.98 | | Mar 21, 2013 | 3.95 | 4.14 | 3.95 | 4.10 | 21,300 | 4.10 | | Mar 20, 2013 | 4.01 | 4.04 | 3.90 | 3.98 | 8,900 | 3.98 | | Mar 19, 2013 | 4.08 | 4.08 | 3.89 | 4.03 | 14,700 | 4.03 | | Mar 18, 2013 | 3.98 | 4.00 | 3.88 | 3.92 | 7,700 | 3.92 | | Mar 15, 2013 | 4.00 | 4.06 | 3.96 | 4.02 | 12,500 | 4.02 | | Mar 14, 2013 | 4.06 | 4.13 | 3.92 | 4.00 | 22,800 | 4.00 | | Mar 13, 2013 | 4.18 | 4.25 | 4.06 | 4.14 | 16,300 | 4.14 | | Mar 12, 2013 | 4.45 | 4.45 | 4.07 | 4.12 | 20,900 | 4.12 | | Mar 11, 2013 | 4.12 | 4.45 | 4.08 | 4.38 | 57,800 | 4.38 | | Mar 8, 2013 | 3.90 | 4.14 | 3.83 | 4.08 | 75,000 | 4.08 | | Mar 7, 2013 | 3.97 | 4.07 | 3.83 | 3.90 | 39,300 | 3.90 | | Mar 6, 2013 | 3.91 | 4.09 | 3.88 | 3.97 | 15,100 | 3.97 | | Mar 5, 2013 | 4.10 | 4.10 | 3.95 | 3.95 | 15,300 | 3.95 | | Mar 4, 2013 | 4.05 | 4.10 | 4.00 | 4.01 | 26,400 | 4.01 | | Mar 1, 2013 | 4.12 | 4.12 | 4.05 | 4.06 | 12,700 | 4.06 | | Feb 28, 2013 | 4.11 | 4.24 | 4.11 | 4.13 | 4,200 | 4.13 | | Feb 27, 2013 | 4.11 | 4.22 | 4.11 | 4.18 | 3,300 | 4.18 | | Feb 26, 2013 | 4.05 | 4.24 | 4.05 | 4.10 | 7,300 | 4.10 | | Feb 25, 2013 | 4.19 | 4.25 | 4.05 | 4.05 | 29,400 | 4.05 | | Feb 22, 2013 | 4.21 | 4.28 | 4.12 | 4.16 | 16,300 | 4.16 | | Feb 21, 2013 | 4.16 | 4.42 | 3.91 | 4.14 | 10,800 | 4.14 | | Feb 20, 2013 | 4.28 | 4.50 | 4.19 | 4.24 | 43,700 | 4.24 | | Feb 19, 2013 | 4.10 | 4.27 | 4.10 | 4.22 | 17,200 | 4.22 | | Feb 15, 2013 | 4.20 | 4.35 | 4.11 | 4.14 | 29,100 | 4.14 | | Feb 14, 2013 | 4.03 | 4.30 | 4.03 | 4.15 | 38,400 | 4.15 | | Feb 13, 2013 | 4.33 | 4.33 | 4.11 | 4.13 | 40,200 | 4.13 | |
* Close price adjusted for dividends and splits. |
|
0.07(2.06%) May 17, 3:39PM EDT
Download to Spreadsheet