| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 3.19 | 3.20 | 3.10 | 3.20 | 196,800 | 3.20 | | May 16, 2013 | 3.25 | 3.28 | 3.15 | 3.15 | 127,600 | 3.15 | | May 15, 2013 | 3.23 | 3.30 | 3.20 | 3.23 | 93,100 | 3.23 | | May 14, 2013 | 3.30 | 3.32 | 3.18 | 3.22 | 228,400 | 3.22 | | May 13, 2013 | 3.38 | 3.41 | 3.29 | 3.31 | 219,800 | 3.31 | | May 10, 2013 | 3.26 | 3.34 | 3.26 | 3.32 | 86,800 | 3.32 | | May 9, 2013 | 3.31 | 3.34 | 3.27 | 3.32 | 123,200 | 3.32 | | May 8, 2013 | 3.32 | 3.36 | 3.26 | 3.33 | 287,500 | 3.33 | | May 7, 2013 | 3.29 | 3.35 | 3.25 | 3.29 | 255,200 | 3.29 | | May 6, 2013 | 3.37 | 3.37 | 3.29 | 3.29 | 103,000 | 3.29 | | May 3, 2013 | 3.35 | 3.40 | 3.31 | 3.34 | 124,300 | 3.34 | | May 2, 2013 | 3.32 | 3.35 | 3.30 | 3.30 | 79,500 | 3.30 | | May 1, 2013 | 3.36 | 3.39 | 3.30 | 3.34 | 112,600 | 3.34 | | Apr 30, 2013 | 3.37 | 3.37 | 3.30 | 3.36 | 140,100 | 3.36 | | Apr 29, 2013 | 3.43 | 3.43 | 3.35 | 3.35 | 94,300 | 3.35 | | Apr 26, 2013 | 3.39 | 3.44 | 3.37 | 3.38 | 125,500 | 3.38 | | Apr 25, 2013 | 3.43 | 3.45 | 3.32 | 3.37 | 156,400 | 3.37 | | Apr 24, 2013 | 3.47 | 3.49 | 3.40 | 3.42 | 149,700 | 3.42 | | Apr 23, 2013 | 3.45 | 3.49 | 3.36 | 3.47 | 215,600 | 3.47 | | Apr 22, 2013 | 3.50 | 3.50 | 3.36 | 3.39 | 144,700 | 3.39 | | Apr 19, 2013 | 3.51 | 3.53 | 3.45 | 3.46 | 256,000 | 3.46 | | Apr 18, 2013 | 3.60 | 3.60 | 3.51 | 3.51 | 152,000 | 3.51 | | Apr 17, 2013 | 3.59 | 3.67 | 3.56 | 3.59 | 162,300 | 3.59 | | Apr 16, 2013 | 3.63 | 3.84 | 3.53 | 3.63 | 299,000 | 3.63 | | Apr 15, 2013 | 3.62 | 3.62 | 3.53 | 3.59 | 144,000 | 3.59 | | Apr 12, 2013 | 3.60 | 3.68 | 3.56 | 3.62 | 89,500 | 3.62 | | Apr 11, 2013 | 3.67 | 3.75 | 3.58 | 3.61 | 141,600 | 3.61 | | Apr 10, 2013 | 3.61 | 3.72 | 3.56 | 3.65 | 169,400 | 3.65 | | Apr 9, 2013 | 3.64 | 3.66 | 3.56 | 3.64 | 183,600 | 3.64 | | Apr 8, 2013 | 3.58 | 3.68 | 3.55 | 3.66 | 145,800 | 3.66 | | Apr 5, 2013 | 3.55 | 3.63 | 3.53 | 3.60 | 101,900 | 3.60 | | Apr 4, 2013 | 3.52 | 3.67 | 3.52 | 3.60 | 150,800 | 3.60 | | Apr 3, 2013 | 3.62 | 3.62 | 3.46 | 3.50 | 100,900 | 3.50 | | Apr 2, 2013 | 3.55 | 3.65 | 3.53 | 3.62 | 128,900 | 3.62 | | Apr 1, 2013 | 3.44 | 3.64 | 3.44 | 3.55 | 123,800 | 3.55 | | Mar 28, 2013 | 3.43 | 3.60 | 3.42 | 3.45 | 108,900 | 3.45 | | Mar 27, 2013 | 3.45 | 3.49 | 3.33 | 3.42 | 82,800 | 3.42 | | Mar 26, 2013 | 3.50 | 3.55 | 3.30 | 3.42 | 367,200 | 3.42 | | Mar 25, 2013 | 3.73 | 3.76 | 3.60 | 3.66 | 213,700 | 3.66 | | Mar 22, 2013 | 3.55 | 3.67 | 3.51 | 3.57 | 210,500 | 3.57 | | Mar 21, 2013 | 3.57 | 3.70 | 3.52 | 3.56 | 205,500 | 3.56 | | Mar 20, 2013 | 3.45 | 3.63 | 3.45 | 3.61 | 233,400 | 3.61 | | Mar 19, 2013 | 3.48 | 3.52 | 3.45 | 3.45 | 96,800 | 3.45 | | Mar 18, 2013 | 3.45 | 3.53 | 3.45 | 3.51 | 120,500 | 3.51 | | Mar 15, 2013 | 3.45 | 3.59 | 3.45 | 3.46 | 128,400 | 3.46 | | Mar 14, 2013 | 3.48 | 3.50 | 3.41 | 3.46 | 71,900 | 3.46 | | Mar 13, 2013 | 3.40 | 3.50 | 3.40 | 3.45 | 83,000 | 3.45 | | Mar 12, 2013 | 3.50 | 3.55 | 3.40 | 3.40 | 126,400 | 3.40 | | Mar 11, 2013 | 3.48 | 3.60 | 3.41 | 3.43 | 126,300 | 3.43 | | Mar 8, 2013 | 3.37 | 3.50 | 3.33 | 3.44 | 145,400 | 3.44 | | Mar 7, 2013 | 3.12 | 3.38 | 3.12 | 3.31 | 147,400 | 3.31 | | Mar 6, 2013 | 3.15 | 3.15 | 3.10 | 3.11 | 85,600 | 3.11 | | Mar 5, 2013 | 3.21 | 3.22 | 3.11 | 3.13 | 328,300 | 3.13 | | Mar 4, 2013 | 3.22 | 3.27 | 3.16 | 3.18 | 72,000 | 3.18 | | Mar 1, 2013 | 3.26 | 3.27 | 3.14 | 3.25 | 197,000 | 3.25 | | Feb 28, 2013 | 3.33 | 3.37 | 3.25 | 3.27 | 167,800 | 3.27 | | Feb 27, 2013 | 3.39 | 3.40 | 3.35 | 3.35 | 129,900 | 3.35 | | Feb 26, 2013 | 3.47 | 3.58 | 3.33 | 3.40 | 214,400 | 3.40 | | Feb 25, 2013 | 3.60 | 3.63 | 3.45 | 3.45 | 264,600 | 3.45 | | Feb 22, 2013 | 3.61 | 3.63 | 3.51 | 3.58 | 181,300 | 3.58 | | Feb 21, 2013 | 3.72 | 3.72 | 3.55 | 3.58 | 217,100 | 3.58 | | Feb 20, 2013 | 3.70 | 3.75 | 3.62 | 3.73 | 249,600 | 3.73 | | Feb 19, 2013 | 3.69 | 3.73 | 3.62 | 3.67 | 144,800 | 3.67 | | Feb 15, 2013 | 3.68 | 3.72 | 3.60 | 3.72 | 187,800 | 3.72 | | Feb 14, 2013 | 3.59 | 3.97 | 3.50 | 3.68 | 335,700 | 3.68 | | Feb 13, 2013 | 3.59 | 3.76 | 3.57 | 3.60 | 294,300 | 3.60 | |
* Close price adjusted for dividends and splits. |
|
0.05(1.59%) May 17, 4:00PM EDT
Download to Spreadsheet