| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 3.51 | 3.60 | 3.40 | 3.60 | 55,300 | 3.60 | | May 22, 2013 | 3.49 | 3.66 | 3.37 | 3.57 | 89,700 | 3.57 | | May 21, 2013 | 3.55 | 3.57 | 3.44 | 3.50 | 126,100 | 3.50 | | May 20, 2013 | 3.12 | 3.59 | 3.08 | 3.54 | 159,300 | 3.54 | | May 17, 2013 | 3.29 | 3.31 | 2.93 | 3.24 | 124,600 | 3.24 | | May 16, 2013 | 3.38 | 3.38 | 3.15 | 3.29 | 97,500 | 3.29 | | May 15, 2013 | 3.39 | 3.43 | 3.30 | 3.41 | 72,000 | 3.41 | | May 14, 2013 | 3.50 | 3.50 | 3.37 | 3.45 | 63,100 | 3.45 | | May 13, 2013 | 3.45 | 3.70 | 3.37 | 3.45 | 29,900 | 3.45 | | May 10, 2013 | 3.62 | 3.64 | 3.35 | 3.41 | 113,400 | 3.41 | | May 9, 2013 | 3.59 | 3.62 | 3.51 | 3.56 | 25,200 | 3.56 | | May 8, 2013 | 3.62 | 3.68 | 3.51 | 3.61 | 25,200 | 3.61 | | May 7, 2013 | 3.61 | 3.66 | 3.55 | 3.61 | 29,500 | 3.61 | | May 6, 2013 | 3.62 | 3.70 | 3.54 | 3.60 | 41,500 | 3.60 | | May 3, 2013 | 3.61 | 3.73 | 3.60 | 3.64 | 33,800 | 3.64 | | May 2, 2013 | 3.54 | 3.73 | 3.51 | 3.53 | 47,200 | 3.53 | | May 1, 2013 | 4.03 | 4.03 | 3.50 | 3.50 | 110,600 | 3.50 | | Apr 30, 2013 | 3.49 | 3.88 | 3.46 | 3.82 | 41,900 | 3.82 | | Apr 29, 2013 | 3.44 | 3.58 | 3.42 | 3.50 | 12,800 | 3.50 | | Apr 26, 2013 | 3.45 | 3.59 | 3.45 | 3.45 | 23,400 | 3.45 | | Apr 25, 2013 | 3.29 | 3.60 | 3.29 | 3.47 | 60,700 | 3.47 | | Apr 24, 2013 | 3.38 | 3.43 | 3.28 | 3.31 | 30,700 | 3.31 | | Apr 23, 2013 | 3.59 | 3.62 | 3.34 | 3.39 | 54,700 | 3.39 | | Apr 22, 2013 | 3.46 | 3.74 | 3.46 | 3.56 | 70,500 | 3.56 | | Apr 19, 2013 | 3.42 | 3.55 | 3.36 | 3.43 | 45,200 | 3.43 | | Apr 18, 2013 | 3.46 | 3.58 | 3.36 | 3.40 | 48,200 | 3.40 | | Apr 17, 2013 | 3.66 | 3.66 | 3.40 | 3.46 | 27,000 | 3.46 | | Apr 16, 2013 | 3.72 | 3.80 | 3.62 | 3.64 | 71,800 | 3.64 | | Apr 15, 2013 | 4.07 | 4.10 | 3.68 | 3.69 | 89,400 | 3.69 | | Apr 12, 2013 | 4.32 | 4.38 | 4.09 | 4.11 | 106,500 | 4.11 | | Apr 11, 2013 | 4.45 | 4.53 | 4.42 | 4.44 | 62,300 | 4.44 | | Apr 10, 2013 | 4.67 | 4.67 | 4.45 | 4.55 | 82,700 | 4.55 | | Apr 9, 2013 | 4.69 | 4.73 | 4.60 | 4.67 | 41,100 | 4.67 | | Apr 8, 2013 | 4.99 | 4.99 | 4.60 | 4.66 | 110,400 | 4.66 | | Apr 5, 2013 | 4.88 | 5.00 | 4.75 | 4.98 | 37,300 | 4.98 | | Apr 4, 2013 | 4.98 | 5.01 | 4.83 | 5.01 | 37,500 | 5.01 | | Apr 3, 2013 | 5.11 | 5.11 | 4.87 | 5.02 | 37,300 | 5.02 | | Apr 2, 2013 | 5.10 | 5.18 | 4.96 | 5.05 | 43,500 | 5.05 | | Apr 1, 2013 | 4.92 | 5.14 | 4.90 | 5.14 | 74,300 | 5.14 | | Mar 28, 2013 | 4.98 | 5.02 | 4.90 | 4.96 | 77,300 | 4.96 | | Mar 27, 2013 | 4.71 | 5.03 | 4.71 | 5.00 | 36,200 | 5.00 | | Mar 26, 2013 | 5.09 | 5.09 | 4.88 | 5.04 | 40,800 | 5.04 | | Mar 25, 2013 | 5.15 | 5.15 | 5.00 | 5.04 | 39,200 | 5.04 | | Mar 22, 2013 | 5.10 | 5.17 | 5.02 | 5.14 | 58,200 | 5.14 | | Mar 21, 2013 | 5.21 | 5.21 | 4.57 | 5.06 | 106,400 | 5.06 | | Mar 20, 2013 | 5.40 | 5.40 | 5.06 | 5.31 | 72,200 | 5.31 | | Mar 19, 2013 | 5.41 | 5.50 | 5.10 | 5.41 | 248,200 | 5.41 | | Mar 18, 2013 | 6.16 | 6.16 | 5.34 | 5.49 | 301,700 | 5.49 | | Mar 15, 2013 | 6.25 | 6.35 | 6.16 | 6.24 | 146,700 | 6.24 | | Mar 14, 2013 | 6.32 | 6.38 | 6.19 | 6.29 | 135,800 | 6.29 | | Mar 13, 2013 | 6.35 | 6.51 | 6.24 | 6.30 | 126,700 | 6.30 | | Mar 12, 2013 | 6.50 | 6.51 | 6.22 | 6.47 | 134,400 | 6.47 | | Mar 11, 2013 | 6.19 | 6.50 | 6.19 | 6.50 | 236,500 | 6.50 | | Mar 8, 2013 | 6.36 | 6.36 | 6.17 | 6.31 | 32,100 | 6.31 | | Mar 7, 2013 | 5.98 | 6.35 | 5.98 | 6.32 | 67,900 | 6.32 | | Mar 6, 2013 | 6.17 | 6.34 | 6.09 | 6.26 | 47,300 | 6.26 | | Mar 5, 2013 | 6.16 | 6.16 | 6.02 | 6.16 | 97,700 | 6.16 | | Mar 4, 2013 | 6.10 | 6.15 | 5.95 | 6.15 | 134,900 | 6.15 | | Mar 1, 2013 | 5.80 | 6.66 | 5.77 | 6.09 | 151,300 | 6.09 | | Feb 28, 2013 | 6.42 | 6.53 | 5.82 | 5.96 | 75,100 | 5.96 | | Feb 27, 2013 | 6.18 | 6.30 | 5.99 | 6.12 | 39,800 | 6.12 | | Feb 26, 2013 | 6.53 | 6.60 | 6.03 | 6.21 | 62,000 | 6.21 | | Feb 25, 2013 | 6.76 | 6.76 | 6.50 | 6.50 | 70,200 | 6.50 | | Feb 22, 2013 | 6.62 | 6.84 | 6.53 | 6.77 | 69,900 | 6.77 | | Feb 21, 2013 | 6.64 | 6.67 | 6.52 | 6.64 | 36,000 | 6.64 | | Feb 20, 2013 | 6.84 | 6.87 | 6.60 | 6.61 | 79,600 | 6.61 | |
* Close price adjusted for dividends and splits. |
|
0.03(0.84%) 4:00PM EDT
Download to Spreadsheet