| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 20, 2013 | 4.67 | 4.80 | 4.65 | 4.77 | 456,700 | 4.77 | | May 17, 2013 | 4.53 | 4.67 | 4.48 | 4.67 | 246,600 | 4.67 | | May 16, 2013 | 4.39 | 4.69 | 4.38 | 4.51 | 454,300 | 4.51 | | May 15, 2013 | 4.20 | 4.37 | 4.20 | 4.37 | 255,000 | 4.37 | | May 14, 2013 | 4.18 | 4.26 | 4.18 | 4.25 | 326,400 | 4.25 | | May 13, 2013 | 4.20 | 4.25 | 4.17 | 4.17 | 57,200 | 4.17 | | May 10, 2013 | 4.17 | 4.20 | 4.11 | 4.20 | 125,300 | 4.20 | | May 9, 2013 | 4.16 | 4.18 | 4.05 | 4.17 | 173,300 | 4.17 | | May 8, 2013 | 4.22 | 4.22 | 4.09 | 4.15 | 222,700 | 4.15 | | May 7, 2013 | 4.18 | 4.23 | 4.09 | 4.23 | 172,800 | 4.23 | | May 6, 2013 | 4.20 | 4.24 | 4.15 | 4.18 | 283,100 | 4.18 | | May 3, 2013 | 4.25 | 4.42 | 4.23 | 4.26 | 534,200 | 4.26 | | May 2, 2013 | 4.05 | 4.25 | 4.04 | 4.21 | 337,100 | 4.21 | | May 1, 2013 | 3.98 | 4.15 | 3.97 | 4.03 | 479,300 | 4.03 | | Apr 30, 2013 | 3.97 | 4.00 | 3.94 | 3.99 | 151,900 | 3.99 | | Apr 29, 2013 | 3.99 | 3.99 | 3.95 | 3.97 | 108,900 | 3.97 | | Apr 26, 2013 | 3.95 | 3.98 | 3.91 | 3.97 | 115,400 | 3.97 | | Apr 25, 2013 | 3.83 | 3.96 | 3.81 | 3.96 | 161,600 | 3.96 | | Apr 24, 2013 | 3.85 | 3.86 | 3.75 | 3.81 | 323,000 | 3.81 | | Apr 23, 2013 | 3.80 | 3.85 | 3.75 | 3.85 | 125,300 | 3.85 | | Apr 22, 2013 | 3.85 | 3.85 | 3.73 | 3.75 | 115,900 | 3.75 | | Apr 19, 2013 | 3.75 | 3.84 | 3.75 | 3.80 | 101,300 | 3.80 | | Apr 18, 2013 | 3.77 | 3.80 | 3.71 | 3.75 | 156,000 | 3.75 | | Apr 17, 2013 | 3.87 | 3.87 | 3.67 | 3.75 | 227,600 | 3.75 | | Apr 16, 2013 | 3.84 | 3.95 | 3.80 | 3.93 | 91,100 | 3.93 | | Apr 15, 2013 | 3.99 | 4.00 | 3.80 | 3.80 | 183,600 | 3.80 | | Apr 12, 2013 | 3.96 | 4.00 | 3.96 | 3.99 | 64,500 | 3.99 | | Apr 11, 2013 | 3.98 | 4.00 | 3.92 | 4.00 | 236,400 | 4.00 | | Apr 10, 2013 | 3.98 | 3.98 | 3.94 | 3.98 | 134,400 | 3.98 | | Apr 9, 2013 | 3.98 | 3.98 | 3.92 | 3.95 | 110,800 | 3.95 | | Apr 8, 2013 | 4.04 | 4.05 | 3.91 | 3.98 | 126,900 | 3.98 | | Apr 5, 2013 | 3.93 | 4.05 | 3.93 | 4.03 | 67,800 | 4.03 | | Apr 4, 2013 | 4.01 | 4.04 | 3.92 | 4.03 | 156,100 | 4.03 | | Apr 3, 2013 | 3.98 | 3.98 | 3.89 | 3.91 | 199,700 | 3.91 | | Apr 2, 2013 | 4.03 | 4.05 | 3.96 | 3.97 | 141,300 | 3.97 | | Apr 1, 2013 | 4.15 | 4.15 | 4.00 | 4.00 | 173,300 | 4.00 | | Mar 28, 2013 | 4.19 | 4.21 | 4.13 | 4.18 | 114,000 | 4.18 | | Mar 27, 2013 | 4.09 | 4.18 | 4.05 | 4.18 | 92,300 | 4.18 | | Mar 26, 2013 | 4.19 | 4.19 | 4.11 | 4.15 | 87,100 | 4.15 | | Mar 25, 2013 | 4.13 | 4.15 | 4.09 | 4.14 | 184,900 | 4.14 | | Mar 22, 2013 | 4.12 | 4.12 | 4.06 | 4.11 | 74,100 | 4.11 | | Mar 21, 2013 | 4.05 | 4.10 | 4.05 | 4.09 | 59,700 | 4.09 | | Mar 20, 2013 | 4.18 | 4.18 | 4.10 | 4.11 | 76,600 | 4.11 | | Mar 19, 2013 | 4.15 | 4.18 | 4.06 | 4.13 | 128,400 | 4.13 | | Mar 18, 2013 | 4.07 | 4.17 | 4.04 | 4.13 | 96,100 | 4.13 | | Mar 15, 2013 | 4.01 | 4.14 | 4.00 | 4.13 | 223,100 | 4.13 | | Mar 14, 2013 | 3.97 | 4.06 | 3.95 | 4.00 | 199,900 | 4.00 | | Mar 13, 2013 | 3.86 | 3.99 | 3.84 | 3.98 | 81,000 | 3.98 | | Mar 12, 2013 | 3.97 | 4.00 | 3.78 | 3.86 | 213,800 | 3.86 | | Mar 11, 2013 | 4.00 | 4.02 | 3.95 | 3.99 | 86,700 | 3.99 | | Mar 8, 2013 | 4.09 | 4.09 | 3.98 | 4.04 | 83,100 | 4.04 | | Mar 7, 2013 | 3.95 | 4.07 | 3.95 | 4.06 | 159,100 | 4.06 | | Mar 6, 2013 | 4.04 | 4.05 | 3.93 | 3.96 | 86,400 | 3.96 | | Mar 5, 2013 | 4.10 | 4.17 | 3.99 | 4.03 | 421,300 | 4.03 | | Mar 4, 2013 | 3.95 | 4.10 | 3.94 | 4.06 | 134,100 | 4.06 | | Mar 1, 2013 | 3.85 | 4.06 | 3.80 | 3.97 | 171,600 | 3.97 | | Feb 28, 2013 | 4.00 | 4.07 | 3.90 | 3.90 | 176,600 | 3.90 | | Feb 27, 2013 | 3.99 | 4.09 | 3.99 | 4.00 | 146,500 | 4.00 | | Feb 26, 2013 | 4.02 | 4.14 | 3.87 | 3.99 | 246,200 | 3.99 | | Feb 25, 2013 | 4.24 | 4.24 | 3.98 | 4.00 | 1,003,700 | 4.00 | | Feb 22, 2013 | 4.08 | 4.23 | 4.04 | 4.20 | 190,700 | 4.20 | | Feb 21, 2013 | 4.26 | 4.26 | 3.95 | 4.02 | 2,060,600 | 4.02 | | Feb 20, 2013 | 4.34 | 4.34 | 4.10 | 4.11 | 387,900 | 4.11 | | Feb 19, 2013 | 4.05 | 4.42 | 4.00 | 4.33 | 303,100 | 4.33 | | Feb 15, 2013 | 4.25 | 4.27 | 3.97 | 4.03 | 901,300 | 4.03 | | Feb 14, 2013 | 4.37 | 4.44 | 4.03 | 4.05 | 765,500 | 4.05 | |
* Close price adjusted for dividends and splits. |
|
0.12%
Download to Spreadsheet