| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2013 | 3.05 | 3.07 | 2.98 | 3.06 | 177,600 | 3.06 | | May 20, 2013 | 3.00 | 3.03 | 2.97 | 3.00 | 123,300 | 3.00 | | May 17, 2013 | 3.05 | 3.06 | 3.00 | 3.05 | 116,800 | 3.05 | | May 16, 2013 | 3.05 | 3.10 | 3.05 | 3.05 | 175,300 | 3.05 | | May 15, 2013 | 3.00 | 3.05 | 3.00 | 3.04 | 120,600 | 3.04 | | May 14, 2013 | 3.05 | 3.05 | 3.00 | 3.00 | 128,200 | 3.00 | | May 13, 2013 | 3.05 | 3.05 | 3.00 | 3.04 | 176,000 | 3.04 | | May 10, 2013 | 2.98 | 3.02 | 2.96 | 2.98 | 92,500 | 2.98 | | May 9, 2013 | 3.02 | 3.04 | 2.97 | 2.99 | 134,900 | 2.99 | | May 8, 2013 | 3.08 | 3.08 | 3.00 | 3.02 | 97,500 | 3.02 | | May 7, 2013 | 3.02 | 3.06 | 3.01 | 3.01 | 168,500 | 3.01 | | May 6, 2013 | 3.00 | 3.02 | 2.95 | 2.97 | 197,200 | 2.97 | | May 3, 2013 | 3.06 | 3.06 | 2.97 | 3.03 | 106,900 | 3.03 | | May 2, 2013 | 3.06 | 3.07 | 3.00 | 3.06 | 119,200 | 3.06 | | May 1, 2013 | 3.12 | 3.12 | 3.05 | 3.06 | 114,000 | 3.06 | | Apr 30, 2013 | 3.08 | 3.19 | 3.08 | 3.18 | 73,300 | 3.18 | | Apr 29, 2013 | 3.09 | 3.16 | 3.04 | 3.14 | 138,300 | 3.14 | | Apr 26, 2013 | 3.01 | 3.05 | 3.01 | 3.04 | 56,900 | 3.04 | | Apr 25, 2013 | 3.09 | 3.09 | 3.02 | 3.02 | 63,000 | 3.02 | | Apr 24, 2013 | 3.07 | 3.10 | 2.99 | 3.06 | 245,700 | 3.06 | | Apr 23, 2013 | 3.00 | 3.00 | 2.92 | 2.93 | 84,000 | 2.93 | | Apr 22, 2013 | 2.99 | 3.02 | 2.88 | 2.99 | 179,300 | 2.99 | | Apr 19, 2013 | 2.95 | 2.98 | 2.92 | 2.98 | 144,000 | 2.98 | | Apr 18, 2013 | 2.96 | 3.00 | 2.90 | 2.97 | 94,500 | 2.97 | | Apr 17, 2013 | 2.98 | 3.00 | 2.90 | 2.95 | 126,300 | 2.95 | | Apr 16, 2013 | 3.04 | 3.05 | 2.97 | 3.02 | 77,200 | 3.02 | | Apr 15, 2013 | 3.04 | 3.05 | 2.97 | 3.00 | 72,700 | 3.00 | | Apr 12, 2013 | 3.11 | 3.11 | 3.02 | 3.07 | 84,800 | 3.07 | | Apr 11, 2013 | 3.07 | 3.12 | 3.03 | 3.11 | 172,300 | 3.11 | | Apr 10, 2013 | 2.98 | 3.07 | 2.98 | 3.02 | 124,500 | 3.02 | | Apr 9, 2013 | 2.98 | 3.00 | 2.94 | 2.99 | 151,700 | 2.99 | | Apr 8, 2013 | 3.08 | 3.13 | 2.88 | 2.94 | 404,000 | 2.94 | | Apr 5, 2013 | 3.06 | 3.10 | 3.04 | 3.09 | 148,100 | 3.09 | | Apr 4, 2013 | 3.13 | 3.15 | 3.06 | 3.09 | 92,100 | 3.09 | | Apr 3, 2013 | 3.24 | 3.25 | 3.09 | 3.11 | 98,400 | 3.11 | | Apr 2, 2013 | 3.10 | 3.25 | 3.10 | 3.22 | 258,500 | 3.22 | | Apr 1, 2013 | 3.10 | 3.15 | 3.10 | 3.12 | 80,200 | 3.12 | | Mar 28, 2013 | 3.10 | 3.13 | 3.05 | 3.07 | 138,800 | 3.07 | | Mar 27, 2013 | 3.10 | 3.14 | 3.07 | 3.11 | 173,800 | 3.11 | | Mar 26, 2013 | 3.13 | 3.18 | 3.10 | 3.11 | 72,600 | 3.11 | | Mar 25, 2013 | 3.10 | 3.20 | 3.10 | 3.16 | 135,900 | 3.16 | | Mar 22, 2013 | 3.06 | 3.13 | 3.05 | 3.09 | 220,600 | 3.09 | | Mar 21, 2013 | 3.20 | 3.20 | 3.05 | 3.10 | 269,700 | 3.10 | | Mar 20, 2013 | 3.21 | 3.25 | 3.18 | 3.21 | 167,200 | 3.21 | | Mar 19, 2013 | 3.19 | 3.21 | 3.15 | 3.19 | 136,000 | 3.19 | | Mar 18, 2013 | 3.14 | 3.21 | 3.13 | 3.17 | 152,100 | 3.17 | | Mar 15, 2013 | 3.09 | 3.09 | 3.05 | 3.08 | 77,100 | 3.08 | | Mar 14, 2013 | 3.13 | 3.15 | 3.05 | 3.08 | 238,500 | 3.08 | | Mar 13, 2013 | 3.16 | 3.17 | 3.12 | 3.14 | 165,700 | 3.14 | | Mar 12, 2013 | 3.21 | 3.21 | 3.15 | 3.18 | 161,800 | 3.18 | | Mar 11, 2013 | 3.18 | 3.22 | 3.16 | 3.21 | 107,200 | 3.21 | | Mar 8, 2013 | 3.19 | 3.22 | 3.16 | 3.22 | 99,900 | 3.22 | | Mar 7, 2013 | 3.26 | 3.27 | 3.10 | 3.18 | 224,400 | 3.18 | | Mar 6, 2013 | 3.24 | 3.30 | 3.22 | 3.26 | 109,300 | 3.26 | | Mar 5, 2013 | 3.23 | 3.30 | 3.19 | 3.23 | 166,400 | 3.23 | | Mar 4, 2013 | 3.25 | 3.25 | 3.18 | 3.22 | 146,200 | 3.22 | | Mar 1, 2013 | 3.32 | 3.32 | 3.23 | 3.25 | 147,300 | 3.25 | | Feb 28, 2013 | 3.35 | 3.44 | 3.26 | 3.32 | 1,281,400 | 3.32 | | Feb 27, 2013 | 3.29 | 3.35 | 3.28 | 3.34 | 125,000 | 3.34 | | Feb 26, 2013 | 3.31 | 3.33 | 3.19 | 3.25 | 205,400 | 3.25 | | Feb 25, 2013 | 3.36 | 3.36 | 3.21 | 3.23 | 221,400 | 3.23 | | Feb 22, 2013 | 3.45 | 3.45 | 3.29 | 3.36 | 158,800 | 3.36 | | Feb 21, 2013 | 3.38 | 3.50 | 3.36 | 3.44 | 709,600 | 3.44 | | Feb 20, 2013 | 3.25 | 3.54 | 3.18 | 3.33 | 954,100 | 3.33 | | Feb 19, 2013 | 3.20 | 3.33 | 3.20 | 3.31 | 210,500 | 3.31 | | Feb 15, 2013 | 3.30 | 3.37 | 3.23 | 3.25 | 108,900 | 3.25 | |
* Close price adjusted for dividends and splits. |
|
0.34%
Download to Spreadsheet