| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 1.43 | 1.52 | 1.41 | 1.50 | 78,100 | 1.50 | | May 16, 2013 | 1.45 | 1.49 | 1.35 | 1.47 | 71,800 | 1.47 | | May 15, 2013 | 1.65 | 1.70 | 1.37 | 1.46 | 613,100 | 1.46 | | May 14, 2013 | 1.43 | 1.57 | 1.43 | 1.53 | 170,000 | 1.53 | | May 13, 2013 | 1.57 | 1.60 | 1.45 | 1.47 | 63,900 | 1.47 | | May 10, 2013 | 1.44 | 1.58 | 1.39 | 1.53 | 235,300 | 1.53 | | May 9, 2013 | 1.44 | 1.50 | 1.40 | 1.43 | 65,400 | 1.43 | | May 8, 2013 | 1.37 | 1.48 | 1.37 | 1.43 | 83,900 | 1.43 | | May 7, 2013 | 1.37 | 1.43 | 1.32 | 1.38 | 34,000 | 1.38 | | May 6, 2013 | 1.28 | 1.54 | 1.27 | 1.42 | 420,800 | 1.42 | | May 3, 2013 | 1.22 | 1.33 | 1.21 | 1.27 | 279,600 | 1.27 | | May 2, 2013 | 1.23 | 1.25 | 1.20 | 1.22 | 18,900 | 1.22 | | May 1, 2013 | 1.24 | 1.28 | 1.17 | 1.27 | 48,500 | 1.27 | | Apr 30, 2013 | 1.27 | 1.28 | 1.19 | 1.24 | 46,700 | 1.24 | | Apr 29, 2013 | 1.20 | 1.28 | 1.20 | 1.23 | 34,500 | 1.23 | | Apr 26, 2013 | 1.26 | 1.29 | 1.21 | 1.29 | 16,800 | 1.29 | | Apr 25, 2013 | 1.24 | 1.27 | 1.20 | 1.24 | 32,900 | 1.24 | | Apr 24, 2013 | 1.28 | 1.29 | 1.20 | 1.23 | 16,200 | 1.23 | | Apr 23, 2013 | 1.24 | 1.28 | 1.18 | 1.28 | 206,600 | 1.28 | | Apr 22, 2013 | 1.28 | 1.33 | 1.25 | 1.28 | 68,400 | 1.28 | | Apr 19, 2013 | 1.21 | 1.30 | 1.19 | 1.30 | 30,400 | 1.30 | | Apr 18, 2013 | 1.25 | 1.29 | 1.21 | 1.23 | 46,900 | 1.23 | | Apr 17, 2013 | 1.27 | 1.29 | 1.21 | 1.22 | 50,200 | 1.22 | | Apr 16, 2013 | 1.22 | 1.32 | 1.19 | 1.24 | 117,900 | 1.24 | | Apr 15, 2013 | 1.34 | 1.40 | 1.13 | 1.20 | 290,500 | 1.20 | | Apr 12, 2013 | 1.39 | 1.40 | 1.31 | 1.39 | 84,400 | 1.39 | | Apr 11, 2013 | 1.50 | 1.56 | 1.36 | 1.40 | 216,300 | 1.40 | | Apr 10, 2013 | 1.53 | 1.58 | 1.46 | 1.54 | 195,000 | 1.54 | | Apr 9, 2013 | 1.60 | 1.60 | 1.48 | 1.53 | 170,300 | 1.53 | | Apr 8, 2013 | 1.37 | 1.74 | 1.34 | 1.60 | 786,000 | 1.60 | | Apr 5, 2013 | 1.32 | 1.40 | 1.20 | 1.34 | 237,800 | 1.34 | | Apr 4, 2013 | 1.14 | 1.45 | 1.13 | 1.36 | 845,500 | 1.36 | | Apr 3, 2013 | 1.10 | 1.18 | 1.10 | 1.16 | 45,300 | 1.16 | | Apr 2, 2013 | 1.10 | 1.25 | 1.09 | 1.11 | 171,400 | 1.11 | | Apr 1, 2013 | 1.08 | 1.13 | 1.05 | 1.10 | 84,600 | 1.10 | | Mar 28, 2013 | 1.12 | 1.15 | 1.06 | 1.10 | 121,400 | 1.10 | | Mar 27, 2013 | 1.14 | 1.16 | 1.12 | 1.15 | 55,400 | 1.15 | | Mar 26, 2013 | 1.14 | 1.15 | 1.07 | 1.15 | 194,400 | 1.15 | | Mar 25, 2013 | 1.14 | 1.15 | 1.08 | 1.13 | 104,700 | 1.13 | | Mar 22, 2013 | 1.12 | 1.17 | 1.08 | 1.15 | 75,700 | 1.15 | | Mar 21, 2013 | 1.20 | 1.20 | 1.11 | 1.15 | 114,400 | 1.15 | | Mar 20, 2013 | 1.18 | 1.26 | 1.05 | 1.20 | 701,800 | 1.20 | | Mar 19, 2013 | 1.02 | 1.30 | 1.02 | 1.26 | 736,800 | 1.26 | | Mar 18, 2013 | 1.00 | 1.02 | 1.00 | 1.01 | 90,900 | 1.01 | | Mar 15, 2013 | 1.00 | 1.02 | 0.98 | 0.98 | 38,600 | 0.98 | | Mar 14, 2013 | 1.02 | 1.02 | 0.99 | 1.00 | 29,600 | 1.00 | | Mar 13, 2013 | 1.04 | 1.04 | 0.99 | 1.01 | 11,500 | 1.01 | | Mar 12, 2013 | 1.02 | 1.02 | 1.00 | 1.00 | 21,800 | 1.00 | | Mar 11, 2013 | 1.00 | 1.02 | 0.99 | 1.01 | 63,000 | 1.01 | | Mar 8, 2013 | 1.07 | 1.07 | 0.99 | 1.01 | 107,700 | 1.01 | | Mar 7, 2013 | 1.05 | 1.05 | 1.03 | 1.05 | 6,800 | 1.05 | | Mar 6, 2013 | 1.05 | 1.08 | 1.03 | 1.03 | 52,900 | 1.03 | | Mar 5, 2013 | 1.03 | 1.08 | 1.02 | 1.05 | 44,600 | 1.05 | | Mar 4, 2013 | 1.02 | 1.07 | 1.02 | 1.04 | 22,000 | 1.04 | | Mar 1, 2013 | 1.03 | 1.05 | 1.02 | 1.04 | 20,700 | 1.04 | | Feb 28, 2013 | 1.04 | 1.04 | 1.02 | 1.02 | 57,400 | 1.02 | | Feb 27, 2013 | 1.05 | 1.09 | 1.03 | 1.05 | 19,800 | 1.05 | | Feb 26, 2013 | 1.05 | 1.08 | 1.03 | 1.06 | 30,800 | 1.06 | | Feb 25, 2013 | 1.07 | 1.09 | 1.02 | 1.07 | 66,000 | 1.07 | | Feb 22, 2013 | 1.08 | 1.10 | 1.05 | 1.09 | 58,000 | 1.09 | | Feb 21, 2013 | 1.10 | 1.13 | 1.06 | 1.09 | 36,900 | 1.09 | | Feb 20, 2013 | 1.15 | 1.15 | 1.02 | 1.05 | 156,300 | 1.05 | | Feb 19, 2013 | 1.09 | 1.17 | 1.09 | 1.15 | 71,500 | 1.15 | | Feb 15, 2013 | 1.15 | 1.15 | 1.11 | 1.11 | 56,500 | 1.11 | | Feb 14, 2013 | 1.15 | 1.20 | 1.12 | 1.16 | 108,800 | 1.16 | | Feb 13, 2013 | 1.13 | 1.22 | 1.12 | 1.14 | 55,200 | 1.14 | |
* Close price adjusted for dividends and splits. |
|
0.03(2.04%) May 17, 3:59PM EDT
Download to Spreadsheet