| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Nov 7, 2012 | 5.03 | 5.13 | 4.90 | 4.94 | 217,800 | 4.94 | | Nov 6, 2012 | 4.79 | 5.18 | 4.68 | 5.10 | 434,100 | 5.10 | | Nov 5, 2012 | 4.46 | 4.67 | 4.45 | 4.58 | 240,700 | 4.58 | | Nov 2, 2012 | 4.68 | 4.73 | 4.41 | 4.45 | 287,900 | 4.45 | | Nov 1, 2012 | 4.71 | 4.80 | 4.56 | 4.65 | 290,300 | 4.65 | | Oct 31, 2012 | 4.71 | 4.80 | 4.57 | 4.67 | 209,400 | 4.67 | | Oct 26, 2012 | 4.79 | 4.80 | 4.63 | 4.72 | 79,800 | 4.72 | | Oct 25, 2012 | 4.82 | 4.87 | 4.63 | 4.80 | 67,400 | 4.80 | | Oct 24, 2012 | 4.81 | 4.87 | 4.75 | 4.78 | 69,600 | 4.78 | | Oct 23, 2012 | 4.73 | 4.81 | 4.61 | 4.80 | 96,700 | 4.80 | | Oct 22, 2012 | 4.83 | 4.93 | 4.66 | 4.76 | 167,600 | 4.76 | | Oct 19, 2012 | 5.21 | 5.21 | 4.82 | 4.83 | 170,900 | 4.83 | | Oct 18, 2012 | 5.02 | 5.28 | 5.02 | 5.23 | 232,900 | 5.23 | | Oct 17, 2012 | 5.09 | 5.14 | 4.99 | 5.06 | 80,300 | 5.06 | | Oct 16, 2012 | 5.10 | 5.14 | 5.03 | 5.07 | 70,900 | 5.07 | | Oct 15, 2012 | 4.96 | 5.06 | 4.94 | 5.06 | 81,300 | 5.06 | | Oct 12, 2012 | 4.98 | 5.07 | 4.88 | 4.96 | 62,700 | 4.96 | | Oct 11, 2012 | 5.03 | 5.13 | 4.96 | 4.99 | 68,100 | 4.99 | | Oct 10, 2012 | 4.99 | 5.03 | 4.93 | 4.99 | 84,400 | 4.99 | | Oct 9, 2012 | 5.03 | 5.05 | 4.93 | 5.00 | 84,900 | 5.00 | | Oct 8, 2012 | 4.97 | 5.05 | 4.90 | 5.03 | 85,600 | 5.03 | | Oct 5, 2012 | 4.97 | 5.11 | 4.92 | 5.00 | 122,500 | 5.00 | | Oct 4, 2012 | 4.90 | 4.98 | 4.84 | 4.97 | 179,300 | 4.97 | | Oct 3, 2012 | 4.69 | 4.94 | 4.56 | 4.88 | 124,600 | 4.88 | | Oct 2, 2012 | 4.73 | 4.76 | 4.61 | 4.67 | 88,600 | 4.67 | | Oct 1, 2012 | 4.64 | 4.79 | 4.62 | 4.71 | 82,700 | 4.71 | | Sep 28, 2012 | 4.81 | 4.81 | 4.62 | 4.63 | 137,000 | 4.63 | | Sep 27, 2012 | 4.94 | 4.97 | 4.83 | 4.84 | 113,400 | 4.84 | | Sep 26, 2012 | 4.88 | 4.92 | 4.81 | 4.90 | 159,700 | 4.90 | | Sep 25, 2012 | 4.96 | 5.00 | 4.84 | 4.85 | 174,500 | 4.85 | | Sep 24, 2012 | 4.94 | 5.00 | 4.80 | 4.94 | 149,500 | 4.94 | | Sep 21, 2012 | 4.89 | 4.98 | 4.77 | 4.97 | 500,300 | 4.97 | | Sep 20, 2012 | 4.87 | 4.87 | 4.70 | 4.81 | 125,400 | 4.81 | | Sep 19, 2012 | 4.76 | 4.92 | 4.76 | 4.90 | 132,300 | 4.90 | | Sep 18, 2012 | 5.01 | 5.01 | 4.71 | 4.76 | 169,100 | 4.76 | | Sep 17, 2012 | 4.83 | 5.07 | 4.71 | 5.06 | 125,100 | 5.06 | | Sep 14, 2012 | 4.89 | 4.90 | 4.76 | 4.87 | 170,800 | 4.87 | | Sep 13, 2012 | 4.85 | 4.98 | 4.75 | 4.85 | 203,400 | 4.85 | | Sep 12, 2012 | 4.82 | 4.84 | 4.78 | 4.84 | 96,700 | 4.84 | | Sep 11, 2012 | 4.83 | 4.86 | 4.69 | 4.80 | 198,900 | 4.80 | | Sep 10, 2012 | 4.79 | 4.85 | 4.75 | 4.81 | 186,000 | 4.81 | | Sep 7, 2012 | 4.76 | 4.84 | 4.65 | 4.77 | 175,600 | 4.77 | | Sep 6, 2012 | 4.65 | 4.91 | 4.48 | 4.70 | 339,800 | 4.70 | | Sep 5, 2012 | 4.45 | 4.68 | 4.39 | 4.60 | 263,500 | 4.60 | | Sep 4, 2012 | 4.46 | 4.49 | 4.30 | 4.44 | 295,100 | 4.44 | | Aug 31, 2012 | 4.49 | 4.52 | 4.45 | 4.45 | 56,600 | 4.45 | | Aug 30, 2012 | 4.47 | 4.50 | 4.44 | 4.47 | 83,900 | 4.47 | | Aug 29, 2012 | 4.65 | 4.67 | 4.49 | 4.50 | 148,600 | 4.50 | | Aug 28, 2012 | 4.70 | 4.72 | 4.59 | 4.63 | 129,100 | 4.63 | | Aug 27, 2012 | 4.62 | 4.87 | 4.57 | 4.71 | 216,100 | 4.71 | | Aug 24, 2012 | 4.55 | 4.64 | 4.45 | 4.61 | 132,300 | 4.61 | | Aug 23, 2012 | 4.76 | 4.79 | 4.55 | 4.57 | 245,600 | 4.57 | | Aug 22, 2012 | 4.93 | 4.97 | 4.67 | 4.74 | 334,900 | 4.74 | | Aug 21, 2012 | 5.20 | 5.33 | 5.07 | 5.08 | 192,800 | 5.08 | | Aug 20, 2012 | 4.95 | 5.18 | 4.89 | 5.18 | 237,500 | 5.18 | | Aug 17, 2012 | 4.96 | 4.99 | 4.93 | 4.98 | 220,800 | 4.98 | | Aug 16, 2012 | 4.96 | 4.99 | 4.91 | 4.98 | 154,700 | 4.98 | | Aug 15, 2012 | 5.15 | 5.15 | 4.94 | 4.95 | 237,200 | 4.95 | | Aug 14, 2012 | 5.28 | 5.32 | 5.12 | 5.15 | 166,800 | 5.15 | | Aug 13, 2012 | 5.13 | 5.32 | 5.12 | 5.26 | 234,900 | 5.26 | | Aug 10, 2012 | 5.20 | 5.20 | 5.10 | 5.12 | 207,200 | 5.12 | | Aug 9, 2012 | 5.23 | 5.23 | 5.12 | 5.18 | 111,400 | 5.18 | | Aug 8, 2012 | 5.21 | 5.33 | 5.15 | 5.19 | 228,300 | 5.19 | | Aug 7, 2012 | 5.37 | 5.37 | 5.20 | 5.25 | 238,400 | 5.25 | | Aug 6, 2012 | 5.00 | 5.39 | 5.00 | 5.35 | 280,700 | 5.35 | | Aug 3, 2012 | 4.82 | 5.09 | 4.80 | 5.01 | 299,300 | 5.01 | |
* Close price adjusted for dividends and splits. |
|
0.15(1.42%) May 24, 4:00PM EDT|After Hours
:
10.44 
Download to Spreadsheet