| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 3.61 | 3.62 | 3.57 | 3.58 | 10,336,500 | 3.58 | | May 22, 2013 | 3.65 | 3.67 | 3.62 | 3.64 | 11,194,300 | 3.64 | | May 21, 2013 | 3.70 | 3.70 | 3.63 | 3.67 | 14,900,000 | 3.67 | | May 20, 2013 | 3.77 | 3.77 | 3.68 | 3.71 | 13,396,300 | 3.71 | | May 17, 2013 | 3.83 | 3.83 | 3.79 | 3.81 | 15,908,700 | 3.81 | | May 16, 2013 | 3.80 | 3.83 | 3.78 | 3.83 | 14,044,600 | 3.83 | | May 15, 2013 | 3.79 | 3.80 | 3.76 | 3.79 | 10,263,600 | 3.79 | | May 14, 2013 | 3.78 | 3.79 | 3.73 | 3.79 | 13,472,300 | 3.79 | | May 13, 2013 | 3.74 | 3.77 | 3.72 | 3.77 | 15,900,400 | 3.77 | | May 10, 2013 | 3.67 | 3.75 | 3.67 | 3.73 | 38,107,900 | 3.73 | | May 9, 2013 | 3.70 | 3.72 | 3.65 | 3.65 | 76,468,600 | 3.65 | | May 8, 2013 | 3.83 | 3.85 | 3.81 | 3.85 | 5,370,500 | 3.85 | | May 7, 2013 | 3.77 | 3.84 | 3.80 | 3.83 | 5,211,900 | 3.83 | | May 6, 2013 | 3.77 | 3.78 | 3.74 | 3.75 | 270,700 | 3.75 | | May 3, 2013 | 3.76 | 3.77 | 3.72 | 3.77 | 4,682,800 | 3.77 | | May 2, 2013 | 3.75 | 3.77 | 3.69 | 3.75 | 8,060,700 | 3.75 | | May 1, 2013 | 3.73 | 3.73 | 3.73 | 3.73 | 0 | 3.73 | | Apr 30, 2013 | 3.78 | 3.78 | 3.71 | 3.73 | 8,059,700 | 3.73 | | Apr 29, 2013 | 3.73 | 3.78 | 3.73 | 3.77 | 7,331,200 | 3.77 | | Apr 26, 2013 | 3.74 | 3.76 | 3.72 | 3.73 | 6,123,400 | 3.73 | | Apr 25, 2013 | 3.76 | 3.79 | 3.71 | 3.72 | 7,319,300 | 3.72 | | Apr 24, 2013 | 3.85 | 3.85 | 3.66 | 3.75 | 21,554,800 | 3.75 | | Apr 23, 2013 | 3.83 | 3.86 | 3.79 | 3.86 | 8,606,500 | 3.86 | | Apr 22, 2013 | 3.79 | 3.84 | 3.79 | 3.82 | 10,110,400 | 3.82 | | Apr 19, 2013 | 3.75 | 3.78 | 3.71 | 3.78 | 6,223,400 | 3.78 | | Apr 18, 2013 | 3.77 | 3.79 | 3.71 | 3.71 | 8,350,100 | 3.71 | | Apr 17, 2013 | 3.71 | 3.76 | 3.66 | 3.75 | 8,077,200 | 3.75 | | Apr 16, 2013 | 3.69 | 3.73 | 3.68 | 3.70 | 4,981,700 | 3.70 | | Apr 15, 2013 | 3.73 | 3.75 | 3.67 | 3.68 | 4,792,300 | 3.68 | | Apr 12, 2013 | 3.73 | 3.75 | 3.70 | 3.71 | 5,455,400 | 3.71 | | Apr 11, 2013 | 3.68 | 3.74 | 3.67 | 3.73 | 7,864,100 | 3.73 | | Apr 10, 2013 | 3.67 | 3.69 | 3.65 | 3.68 | 10,221,700 | 3.68 | | Apr 9, 2013 | 3.63 | 3.67 | 3.62 | 3.67 | 7,064,600 | 3.67 | | Apr 8, 2013 | 3.61 | 3.63 | 3.60 | 3.61 | 3,827,900 | 3.61 | | Apr 5, 2013 | 3.59 | 3.61 | 3.56 | 3.60 | 4,475,200 | 3.60 | | Apr 4, 2013 | 3.57 | 3.60 | 3.57 | 3.58 | 4,148,800 | 3.58 | | Apr 3, 2013 | 3.61 | 3.61 | 3.56 | 3.56 | 4,036,600 | 3.56 | | Apr 2, 2013 | 3.56 | 3.61 | 3.56 | 3.60 | 4,479,600 | 3.60 | | Apr 1, 2013 | 3.56 | 3.56 | 3.56 | 3.56 | 0 | 3.56 | | Mar 29, 2013 | 3.56 | 3.56 | 3.56 | 3.56 | 0 | 3.56 | | Mar 28, 2013 | 3.56 | 3.60 | 3.54 | 3.56 | 5,336,000 | 3.56 | | Mar 27, 2013 | 3.60 | 3.60 | 3.55 | 3.57 | 6,873,300 | 3.57 | | Mar 26, 2013 | 3.62 | 3.62 | 3.58 | 3.60 | 5,409,800 | 3.60 | | Mar 25, 2013 | 3.65 | 3.66 | 3.59 | 3.59 | 8,707,000 | 3.59 | | Mar 22, 2013 | 3.64 | 3.65 | 3.63 | 3.65 | 6,140,200 | 3.65 | | Mar 21, 2013 | 3.62 | 3.64 | 3.61 | 3.64 | 4,159,300 | 3.64 | | Mar 20, 2013 | 3.62 | 3.63 | 3.60 | 3.62 | 4,901,000 | 3.62 | | Mar 19, 2013 | 3.61 | 3.63 | 3.59 | 3.61 | 4,239,300 | 3.61 | | Mar 18, 2013 | 3.59 | 3.63 | 3.57 | 3.61 | 5,564,800 | 3.61 | | Mar 15, 2013 | 3.61 | 3.64 | 3.58 | 3.64 | 6,685,400 | 3.64 | | Mar 14, 2013 | 3.59 | 3.60 | 3.57 | 3.59 | 5,203,900 | 3.59 | | Mar 13, 2013 | 3.60 | 3.60 | 3.53 | 3.56 | 7,808,800 | 3.56 | | Mar 12, 2013 | 3.60 | 3.64 | 3.57 | 3.58 | 4,910,900 | 3.58 | | Mar 11, 2013 | 3.60 | 3.64 | 3.60 | 3.61 | 4,102,700 | 3.61 | | Mar 8, 2013 | 3.63 | 3.63 | 3.59 | 3.62 | 4,072,700 | 3.62 | | Mar 7, 2013 | 3.57 | 3.61 | 3.56 | 3.60 | 5,604,600 | 3.60 | | Mar 6, 2013 | 3.56 | 3.58 | 3.55 | 3.56 | 5,493,300 | 3.56 | | Mar 5, 2013 | 3.55 | 3.57 | 3.52 | 3.55 | 7,129,900 | 3.55 | | Mar 4, 2013 | 3.55 | 3.58 | 3.51 | 3.55 | 9,864,700 | 3.55 | | Mar 1, 2013 | 3.64 | 3.66 | 3.55 | 3.56 | 18,902,600 | 3.56 | | Feb 28, 2013 | 3.59 | 3.64 | 3.59 | 3.63 | 6,857,300 | 3.63 | | Feb 27, 2013 | 3.58 | 3.64 | 3.57 | 3.61 | 7,882,100 | 3.61 | | Feb 26, 2013 | 3.61 | 3.66 | 3.58 | 3.61 | 13,345,800 | 3.61 | | Feb 25, 2013 | 3.71 | 3.77 | 3.67 | 3.70 | 11,322,800 | 3.70 | | Feb 22, 2013 | 3.64 | 3.71 | 3.64 | 3.71 | 7,268,800 | 3.71 | | Feb 21, 2013 | 3.68 | 3.68 | 3.62 | 3.62 | 10,829,700 | 3.62 | |
* Close price adjusted for dividends and splits. |
|
0.06(1.65%) 11:30AM EDT
Download to Spreadsheet