| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2013 | 3.53 | 3.54 | 3.48 | 3.52 | 50,410,500 | 3.52 | | May 20, 2013 | 3.49 | 3.56 | 3.49 | 3.50 | 45,235,200 | 3.50 | | May 17, 2013 | 3.49 | 3.51 | 3.43 | 3.50 | 46,515,700 | 3.50 | | May 16, 2013 | 3.57 | 3.57 | 3.45 | 3.45 | 54,595,300 | 3.45 | | May 15, 2013 | 3.47 | 3.59 | 3.47 | 3.53 | 112,551,900 | 3.53 | | May 14, 2013 | 3.42 | 3.47 | 3.41 | 3.45 | 43,899,500 | 3.45 | | May 13, 2013 | 3.37 | 3.43 | 3.37 | 3.40 | 29,249,500 | 3.40 | | May 10, 2013 | 3.39 | 3.41 | 3.38 | 3.39 | 23,742,400 | 3.39 | | May 9, 2013 | 3.36 | 3.40 | 3.36 | 3.39 | 24,883,800 | 3.39 | | May 8, 2013 | 3.39 | 3.42 | 3.35 | 3.37 | 28,735,700 | 3.37 | | May 7, 2013 | 3.40 | 3.41 | 3.37 | 3.39 | 29,699,500 | 3.39 | | May 6, 2013 | 3.37 | 3.41 | 3.36 | 3.39 | 49,873,300 | 3.39 | | May 3, 2013 | 3.33 | 3.39 | 3.32 | 3.36 | 38,811,900 | 3.36 | | May 2, 2013 | 3.34 | 3.35 | 3.28 | 3.30 | 43,912,600 | 3.30 | | May 1, 2013 | 3.23 | 3.39 | 3.23 | 3.36 | 96,495,400 | 3.36 | | Apr 30, 2013 | 3.12 | 3.25 | 3.12 | 3.25 | 127,843,800 | 3.25 | | Apr 29, 2013 | 3.14 | 3.15 | 3.06 | 3.07 | 47,023,700 | 3.07 | | Apr 26, 2013 | 3.12 | 3.15 | 3.12 | 3.12 | 25,159,200 | 3.12 | | Apr 25, 2013 | 3.15 | 3.15 | 3.11 | 3.12 | 32,276,400 | 3.12 | | Apr 24, 2013 | 3.12 | 3.15 | 3.12 | 3.14 | 23,707,800 | 3.14 | | Apr 23, 2013 | 3.02 | 3.11 | 3.01 | 3.11 | 30,846,800 | 3.11 | | Apr 22, 2013 | 3.01 | 3.03 | 2.98 | 3.03 | 19,830,500 | 3.03 | | Apr 19, 2013 | 2.98 | 3.01 | 2.97 | 3.01 | 20,803,900 | 3.01 | | Apr 18, 2013 | 3.00 | 3.01 | 2.97 | 2.99 | 34,270,700 | 2.99 | | Apr 17, 2013 | 3.02 | 3.03 | 2.98 | 3.00 | 63,221,100 | 3.00 | | Apr 16, 2013 | 3.04 | 3.06 | 3.04 | 3.05 | 27,959,900 | 3.05 | | Apr 15, 2013 | 3.08 | 3.09 | 3.01 | 3.03 | 57,509,800 | 3.03 | | Apr 12, 2013 | 3.17 | 3.17 | 3.08 | 3.08 | 37,879,400 | 3.08 | | Apr 11, 2013 | 3.15 | 3.20 | 3.13 | 3.16 | 43,456,900 | 3.16 | | Apr 10, 2013 | 3.07 | 3.13 | 3.06 | 3.13 | 38,375,100 | 3.13 | | Apr 9, 2013 | 3.05 | 3.08 | 3.05 | 3.07 | 28,933,000 | 3.07 | | Apr 8, 2013 | 3.00 | 3.05 | 3.00 | 3.04 | 25,526,800 | 3.04 | | Apr 5, 2013 | 2.96 | 3.02 | 2.95 | 3.01 | 33,983,900 | 3.01 | | Apr 4, 2013 | 3.06 | 3.07 | 2.97 | 3.00 | 61,882,100 | 3.00 | | Apr 3, 2013 | 3.07 | 3.08 | 3.05 | 3.07 | 48,477,500 | 3.07 | | Apr 2, 2013 | 3.08 | 3.09 | 3.07 | 3.08 | 31,800,500 | 3.08 | | Apr 1, 2013 | 3.08 | 3.09 | 3.06 | 3.08 | 24,156,500 | 3.08 | | Mar 28, 2013 | 3.08 | 3.08 | 3.05 | 3.08 | 46,926,900 | 3.08 | | Mar 27, 2013 | 3.07 | 3.09 | 3.05 | 3.08 | 45,019,200 | 3.08 | | Mar 26, 2013 | 3.07 | 3.10 | 3.06 | 3.09 | 39,647,700 | 3.09 | | Mar 25, 2013 | 3.11 | 3.12 | 3.07 | 3.07 | 28,630,800 | 3.07 | | Mar 22, 2013 | 3.10 | 3.11 | 3.07 | 3.11 | 26,338,500 | 3.11 | | Mar 21, 2013 | 3.08 | 3.12 | 3.06 | 3.10 | 47,190,400 | 3.10 | | Mar 20, 2013 | 3.07 | 3.12 | 3.07 | 3.09 | 45,449,200 | 3.09 | | Mar 19, 2013 | 3.11 | 3.12 | 3.06 | 3.06 | 47,283,800 | 3.06 | | Mar 18, 2013 | 3.09 | 3.12 | 3.05 | 3.10 | 68,563,100 | 3.10 | | Mar 15, 2013 | 3.15 | 3.16 | 3.11 | 3.11 | 67,007,700 | 3.11 | | Mar 14, 2013 | 3.14 | 3.17 | 3.13 | 3.15 | 31,112,900 | 3.15 | | Mar 13, 2013 | 3.19 | 3.20 | 3.13 | 3.14 | 38,340,100 | 3.14 | | Mar 12, 2013 | 3.19 | 3.21 | 3.18 | 3.19 | 28,752,700 | 3.19 | | Mar 11, 2013 | 3.21 | 3.22 | 3.17 | 3.20 | 39,366,400 | 3.20 | | Mar 8, 2013 | 3.23 | 3.24 | 3.20 | 3.21 | 31,030,200 | 3.21 | | Mar 7, 2013 | 3.25 | 3.25 | 3.21 | 3.21 | 42,571,900 | 3.21 | | Mar 6, 2013 | 3.25 | 3.25 | 3.22 | 3.24 | 55,969,800 | 3.24 | | Mar 5, 2013 | 3.20 | 3.24 | 3.19 | 3.23 | 65,694,200 | 3.23 | | Mar 4, 2013 | 3.13 | 3.20 | 3.12 | 3.20 | 62,786,700 | 3.20 | | Mar 1, 2013 | 3.10 | 3.18 | 3.09 | 3.14 | 86,650,200 | 3.14 | | Feb 28, 2013 | 3.08 | 3.17 | 3.08 | 3.11 | 105,433,100 | 3.11 | | Feb 27, 2013 | 3.07 | 3.10 | 3.03 | 3.08 | 35,758,900 | 3.08 | | Feb 26, 2013 | 2.99 | 3.10 | 2.97 | 3.06 | 79,007,400 | 3.06 | | Feb 25, 2013 | 3.06 | 3.10 | 3.03 | 3.03 | 59,791,400 | 3.03 | | Feb 22, 2013 | 3.08 | 3.09 | 3.05 | 3.05 | 31,044,000 | 3.05 | | Feb 21, 2013 | 3.11 | 3.11 | 3.02 | 3.07 | 82,791,500 | 3.07 | | Feb 20, 2013 | 3.17 | 3.20 | 3.08 | 3.10 | 55,855,700 | 3.10 | | Feb 19, 2013 | 3.16 | 3.19 | 3.15 | 3.17 | 33,361,200 | 3.17 | | Feb 15, 2013 | 3.16 | 3.19 | 3.15 | 3.15 | 24,647,900 | 3.15 | |
* Close price adjusted for dividends and splits. |
|
0.02(0.57%) 4:00PM EDT|After Hours
:
3.55 
Download to Spreadsheet