| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 3.19 | 3.22 | 3.02 | 3.12 | 47,400 | 3.12 | | May 16, 2013 | 3.27 | 3.27 | 3.18 | 3.20 | 273,000 | 3.20 | | May 15, 2013 | 3.22 | 3.25 | 3.18 | 3.23 | 124,700 | 3.23 | | May 14, 2013 | 3.20 | 3.33 | 3.16 | 3.20 | 192,000 | 3.20 | | May 14, 2013 | 0.03 Dividend | | May 13, 2013 | 3.12 | 3.23 | 3.12 | 3.23 | 116,500 | 3.20 | | May 10, 2013 | 2.90 | 3.19 | 2.86 | 3.13 | 180,600 | 3.10 | | May 9, 2013 | 2.85 | 2.88 | 2.57 | 2.86 | 279,800 | 2.83 | | May 8, 2013 | 3.01 | 3.04 | 2.92 | 2.99 | 45,400 | 2.96 | | May 7, 2013 | 3.04 | 3.05 | 2.99 | 2.99 | 8,200 | 2.96 | | May 6, 2013 | 3.05 | 3.05 | 3.01 | 3.01 | 8,600 | 2.98 | | May 3, 2013 | 3.04 | 3.06 | 3.01 | 3.02 | 21,500 | 2.99 | | May 2, 2013 | 3.08 | 3.09 | 2.97 | 3.01 | 27,300 | 2.98 | | May 1, 2013 | 3.16 | 3.16 | 2.93 | 2.98 | 58,900 | 2.95 | | Apr 30, 2013 | 3.17 | 3.22 | 3.15 | 3.21 | 14,100 | 3.18 | | Apr 29, 2013 | 3.10 | 3.24 | 3.10 | 3.18 | 53,500 | 3.15 | | Apr 26, 2013 | 3.06 | 3.07 | 2.99 | 3.04 | 43,000 | 3.01 | | Apr 25, 2013 | 2.96 | 3.00 | 2.92 | 2.96 | 50,700 | 2.93 | | Apr 24, 2013 | 2.71 | 2.91 | 2.71 | 2.90 | 68,300 | 2.87 | | Apr 23, 2013 | 2.85 | 2.85 | 2.60 | 2.65 | 29,600 | 2.63 | | Apr 22, 2013 | 2.84 | 2.90 | 2.66 | 2.77 | 77,000 | 2.74 | | Apr 19, 2013 | 2.59 | 2.74 | 2.59 | 2.73 | 37,800 | 2.70 | | Apr 18, 2013 | 2.55 | 2.65 | 2.55 | 2.57 | 45,200 | 2.55 | | Apr 17, 2013 | 2.68 | 2.70 | 2.56 | 2.56 | 89,500 | 2.54 | | Apr 16, 2013 | 2.90 | 2.93 | 2.63 | 2.65 | 71,500 | 2.63 | | Apr 15, 2013 | 2.95 | 2.95 | 2.68 | 2.74 | 307,900 | 2.71 | | Apr 12, 2013 | 3.40 | 3.40 | 2.99 | 2.99 | 215,700 | 2.96 | | Apr 11, 2013 | 3.27 | 3.43 | 3.27 | 3.42 | 25,400 | 3.39 | | Apr 10, 2013 | 3.42 | 3.42 | 3.19 | 3.27 | 78,000 | 3.24 | | Apr 9, 2013 | 3.25 | 3.49 | 3.25 | 3.45 | 45,000 | 3.42 | | Apr 8, 2013 | 3.35 | 3.35 | 3.16 | 3.25 | 36,000 | 3.22 | | Apr 5, 2013 | 3.13 | 3.29 | 3.13 | 3.29 | 20,400 | 3.26 | | Apr 4, 2013 | 3.21 | 3.21 | 3.06 | 3.10 | 31,500 | 3.07 | | Apr 4, 2013 | 0.03 Dividend | | Apr 3, 2013 | 3.29 | 3.39 | 3.13 | 3.19 | 44,700 | 3.13 | | Apr 2, 2013 | 3.42 | 3.49 | 3.30 | 3.30 | 86,300 | 3.24 | | Apr 1, 2013 | 3.50 | 3.55 | 3.46 | 3.52 | 6,900 | 3.45 | | Mar 28, 2013 | 3.49 | 3.61 | 3.49 | 3.50 | 45,900 | 3.43 | | Mar 27, 2013 | 3.48 | 3.54 | 3.45 | 3.49 | 18,000 | 3.43 | | Mar 26, 2013 | 3.52 | 3.55 | 3.48 | 3.48 | 24,800 | 3.42 | | Mar 25, 2013 | 3.58 | 3.59 | 3.43 | 3.51 | 11,100 | 3.44 | | Mar 22, 2013 | 3.48 | 3.59 | 3.48 | 3.55 | 25,800 | 3.48 | | Mar 21, 2013 | 3.45 | 3.50 | 3.40 | 3.45 | 25,900 | 3.39 | | Mar 20, 2013 | 3.46 | 3.46 | 3.40 | 3.42 | 13,200 | 3.36 | | Mar 19, 2013 | 3.49 | 3.50 | 3.38 | 3.48 | 19,100 | 3.42 | | Mar 18, 2013 | 3.46 | 3.50 | 3.36 | 3.46 | 31,200 | 3.40 | | Mar 15, 2013 | 3.42 | 3.52 | 3.40 | 3.50 | 34,100 | 3.43 | | Mar 14, 2013 | 3.47 | 3.49 | 3.35 | 3.36 | 41,800 | 3.30 | | Mar 13, 2013 | 3.54 | 3.54 | 3.51 | 3.51 | 25,800 | 3.44 | | Mar 12, 2013 | 3.59 | 3.59 | 3.49 | 3.50 | 14,500 | 3.43 | | Mar 11, 2013 | 3.60 | 3.60 | 3.52 | 3.56 | 18,700 | 3.49 | | Mar 8, 2013 | 3.52 | 3.61 | 3.44 | 3.55 | 53,700 | 3.48 | | Mar 7, 2013 | 3.55 | 3.63 | 3.55 | 3.57 | 37,200 | 3.50 | | Mar 6, 2013 | 3.62 | 3.62 | 3.45 | 3.52 | 28,100 | 3.45 | | Mar 5, 2013 | 3.54 | 3.68 | 3.44 | 3.55 | 33,800 | 3.48 | | Mar 4, 2013 | 3.75 | 3.75 | 3.55 | 3.56 | 44,600 | 3.49 | | Mar 1, 2013 | 3.70 | 3.70 | 3.65 | 3.69 | 248,500 | 3.62 | | Feb 28, 2013 | 3.73 | 3.75 | 3.67 | 3.75 | 201,000 | 3.68 | | Feb 27, 2013 | 3.74 | 3.79 | 3.69 | 3.75 | 20,400 | 3.68 | | Feb 26, 2013 | 3.73 | 3.77 | 3.64 | 3.76 | 101,400 | 3.69 | | Feb 25, 2013 | 3.70 | 3.77 | 3.62 | 3.69 | 40,800 | 3.62 | | Feb 22, 2013 | 3.52 | 3.70 | 3.52 | 3.65 | 9,600 | 3.58 | | Feb 21, 2013 | 3.48 | 3.57 | 3.42 | 3.55 | 84,200 | 3.48 | | Feb 20, 2013 | 3.74 | 3.74 | 3.49 | 3.49 | 106,600 | 3.43 | | Feb 19, 2013 | 3.81 | 3.84 | 3.72 | 3.78 | 60,500 | 3.71 | | Feb 15, 2013 | 3.92 | 3.92 | 3.81 | 3.85 | 43,100 | 3.78 | | Feb 14, 2013 | 3.90 | 3.92 | 3.90 | 3.92 | 28,300 | 3.85 | | Feb 13, 2013 | 3.97 | 3.97 | 3.84 | 3.88 | 93,800 | 3.81 | |
* Close price adjusted for dividends and splits. |
|
0.08(2.50%) May 17, 4:00PM EDT
Download to Spreadsheet