| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 25, 2012 | 3.92 | 3.99 | 3.92 | 3.94 | 81,900 | 3.77 | | May 24, 2012 | 3.96 | 4.00 | 3.94 | 3.94 | 61,500 | 3.77 | | May 23, 2012 | 3.92 | 3.97 | 3.87 | 3.97 | 66,800 | 3.80 | | May 22, 2012 | 3.90 | 4.02 | 3.90 | 3.93 | 244,000 | 3.76 | | May 18, 2012 | 3.95 | 3.96 | 3.89 | 3.92 | 84,000 | 3.76 | | May 17, 2012 | 3.70 | 3.94 | 3.70 | 3.94 | 137,400 | 3.77 | | May 16, 2012 | 3.70 | 3.78 | 3.68 | 3.68 | 226,000 | 3.53 | | May 15, 2012 | 3.85 | 3.88 | 3.70 | 3.77 | 184,600 | 3.61 | | May 14, 2012 | 3.91 | 3.91 | 3.86 | 3.87 | 120,000 | 3.71 | | May 11, 2012 | 3.95 | 3.96 | 3.92 | 3.92 | 107,300 | 3.76 | | May 10, 2012 | 3.99 | 4.00 | 3.95 | 3.95 | 83,000 | 3.78 | | May 9, 2012 | 3.92 | 4.00 | 3.92 | 3.96 | 121,000 | 3.79 | | May 8, 2012 | 4.01 | 4.01 | 3.92 | 3.93 | 261,400 | 3.76 | | May 7, 2012 | 4.08 | 4.18 | 4.00 | 4.01 | 151,900 | 3.84 | | May 4, 2012 | 4.07 | 4.12 | 4.06 | 4.09 | 79,600 | 3.92 | | May 3, 2012 | 4.12 | 4.14 | 4.02 | 4.05 | 106,000 | 3.88 | | May 2, 2012 | 4.12 | 4.12 | 4.07 | 4.11 | 45,900 | 3.94 | | May 1, 2012 | 4.14 | 4.14 | 4.08 | 4.08 | 37,500 | 3.91 | | Apr 30, 2012 | 4.17 | 4.17 | 4.04 | 4.12 | 69,000 | 3.95 | | Apr 27, 2012 | 4.13 | 4.18 | 4.11 | 4.18 | 69,300 | 4.00 | | Apr 26, 2012 | 4.10 | 4.13 | 4.07 | 4.09 | 74,100 | 3.92 | | Apr 25, 2012 | 4.00 | 4.13 | 4.00 | 4.10 | 88,600 | 3.93 | | Apr 24, 2012 | 4.01 | 4.02 | 3.99 | 4.00 | 193,300 | 3.83 | | Apr 23, 2012 | 4.01 | 4.02 | 3.99 | 4.00 | 80,900 | 3.83 | | Apr 20, 2012 | 4.03 | 4.03 | 3.98 | 3.98 | 49,000 | 3.81 | | Apr 19, 2012 | 4.02 | 4.04 | 4.00 | 4.04 | 58,200 | 3.87 | | Apr 18, 2012 | 3.99 | 4.03 | 3.99 | 4.00 | 80,700 | 3.83 | | Apr 17, 2012 | 4.04 | 4.06 | 3.99 | 3.99 | 49,300 | 3.82 | | Apr 16, 2012 | 4.07 | 4.09 | 4.00 | 4.00 | 53,600 | 3.83 | | Apr 13, 2012 | 4.09 | 4.16 | 4.06 | 4.08 | 122,300 | 3.91 | | Apr 12, 2012 | 4.02 | 4.10 | 4.02 | 4.06 | 81,500 | 3.89 | | Apr 11, 2012 | 4.01 | 4.03 | 4.00 | 4.03 | 45,800 | 3.86 | | Apr 10, 2012 | 3.96 | 4.04 | 3.96 | 4.00 | 153,300 | 3.83 | | Apr 9, 2012 | 3.93 | 3.99 | 3.90 | 3.99 | 135,000 | 3.82 | | Apr 5, 2012 | 3.87 | 3.98 | 3.87 | 3.92 | 322,000 | 3.76 | | Apr 4, 2012 | 3.95 | 3.96 | 3.89 | 3.96 | 162,800 | 3.79 | | Apr 3, 2012 | 3.93 | 3.97 | 3.90 | 3.96 | 181,100 | 3.79 | | Apr 2, 2012 | 4.00 | 4.01 | 3.90 | 3.92 | 255,200 | 3.76 | | Mar 30, 2012 | 4.01 | 4.04 | 4.00 | 4.01 | 88,900 | 3.84 | | Mar 29, 2012 | 3.99 | 4.01 | 3.93 | 4.01 | 104,600 | 3.84 | | Mar 28, 2012 | 3.99 | 4.00 | 3.95 | 4.00 | 103,500 | 3.83 | | Mar 27, 2012 | 3.99 | 4.01 | 3.99 | 3.99 | 164,000 | 3.82 | | Mar 26, 2012 | 4.02 | 4.05 | 3.99 | 3.99 | 138,800 | 3.82 | | Mar 23, 2012 | 4.00 | 4.03 | 3.99 | 4.01 | 70,000 | 3.84 | | Mar 22, 2012 | 4.01 | 4.03 | 3.99 | 4.00 | 140,900 | 3.83 | | Mar 21, 2012 | 4.00 | 4.02 | 3.98 | 4.01 | 91,700 | 3.84 | | Mar 20, 2012 | 4.01 | 4.05 | 4.00 | 4.00 | 108,900 | 3.83 | | Mar 19, 2012 | 4.02 | 4.07 | 4.00 | 4.01 | 119,300 | 3.84 | | Mar 16, 2012 | 4.06 | 4.06 | 3.95 | 4.02 | 161,200 | 3.85 | | Mar 15, 2012 | 3.99 | 4.07 | 3.99 | 4.00 | 229,400 | 3.83 | | Mar 14, 2012 | 3.99 | 4.07 | 3.99 | 3.99 | 191,700 | 3.82 | | Mar 13, 2012 | 3.91 | 4.00 | 3.91 | 3.99 | 130,600 | 3.82 | | Mar 12, 2012 | 4.00 | 4.02 | 3.91 | 3.92 | 118,200 | 3.76 | | Mar 9, 2012 | 3.94 | 4.00 | 3.94 | 3.98 | 90,100 | 3.81 | | Mar 8, 2012 | 3.98 | 3.99 | 3.91 | 3.93 | 130,900 | 3.76 | | Mar 7, 2012 | 4.08 | 4.08 | 3.96 | 4.00 | 84,500 | 3.83 | | Mar 6, 2012 | 4.05 | 4.05 | 3.99 | 4.01 | 89,400 | 3.84 | | Mar 5, 2012 | 4.07 | 4.08 | 4.04 | 4.05 | 48,600 | 3.88 | | Mar 2, 2012 | 4.10 | 4.10 | 4.06 | 4.08 | 20,300 | 3.91 | | Mar 1, 2012 | 4.12 | 4.13 | 4.08 | 4.08 | 9,200 | 3.91 | | Feb 29, 2012 | 4.14 | 4.15 | 4.11 | 4.14 | 59,900 | 3.97 | | Feb 28, 2012 | 4.04 | 4.18 | 4.04 | 4.16 | 135,500 | 3.99 | | Feb 27, 2012 | 4.02 | 4.04 | 4.00 | 4.04 | 30,900 | 3.87 | | Feb 24, 2012 | 4.00 | 4.03 | 4.00 | 4.02 | 43,200 | 3.85 | | Feb 23, 2012 | 4.00 | 4.02 | 3.97 | 4.00 | 92,400 | 3.83 | | Feb 22, 2012 | 4.00 | 4.00 | 3.99 | 3.99 | 89,800 | 3.82 | |
* Close price adjusted for dividends and splits. |
|
0.19(4.76%) May 17
Download to Spreadsheet