| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 3.50 | 3.66 | 3.50 | 3.50 | 363,500 | 3.50 | | May 21, 2013 | 3.46 | 3.50 | 3.40 | 3.48 | 340,500 | 3.48 | | May 20, 2013 | 3.40 | 3.47 | 3.35 | 3.44 | 481,000 | 3.44 | | May 17, 2013 | 3.37 | 3.46 | 3.32 | 3.39 | 381,200 | 3.39 | | May 16, 2013 | 3.47 | 3.50 | 3.36 | 3.37 | 234,100 | 3.37 | | May 15, 2013 | 3.46 | 3.52 | 3.42 | 3.48 | 302,900 | 3.48 | | May 14, 2013 | 3.38 | 3.47 | 3.32 | 3.46 | 654,700 | 3.46 | | May 13, 2013 | 3.52 | 3.59 | 3.34 | 3.36 | 680,000 | 3.36 | | May 10, 2013 | 3.55 | 3.61 | 3.43 | 3.54 | 364,000 | 3.54 | | May 9, 2013 | 3.81 | 3.90 | 3.53 | 3.55 | 557,100 | 3.55 | | May 8, 2013 | 3.90 | 3.90 | 3.74 | 3.84 | 605,100 | 3.84 | | May 7, 2013 | 3.85 | 3.89 | 3.82 | 3.88 | 337,900 | 3.88 | | May 6, 2013 | 3.59 | 3.84 | 3.59 | 3.81 | 473,800 | 3.81 | | May 3, 2013 | 3.55 | 3.62 | 3.49 | 3.57 | 285,500 | 3.57 | | May 2, 2013 | 3.51 | 3.53 | 3.47 | 3.50 | 452,900 | 3.50 | | May 1, 2013 | 3.63 | 3.66 | 3.45 | 3.45 | 586,100 | 3.45 | | Apr 30, 2013 | 3.68 | 3.70 | 3.60 | 3.63 | 425,700 | 3.63 | | Apr 29, 2013 | 3.64 | 3.67 | 3.59 | 3.65 | 263,500 | 3.65 | | Apr 26, 2013 | 3.61 | 3.63 | 3.52 | 3.60 | 252,600 | 3.60 | | Apr 25, 2013 | 3.51 | 3.62 | 3.51 | 3.58 | 348,900 | 3.58 | | Apr 24, 2013 | 3.48 | 3.55 | 3.44 | 3.50 | 194,800 | 3.50 | | Apr 23, 2013 | 3.45 | 3.48 | 3.40 | 3.47 | 227,700 | 3.47 | | Apr 22, 2013 | 3.60 | 3.60 | 3.32 | 3.41 | 526,800 | 3.41 | | Apr 19, 2013 | 3.64 | 3.67 | 3.54 | 3.57 | 370,700 | 3.57 | | Apr 18, 2013 | 3.62 | 3.76 | 3.61 | 3.64 | 502,800 | 3.64 | | Apr 17, 2013 | 3.60 | 3.67 | 3.53 | 3.61 | 486,400 | 3.61 | | Apr 16, 2013 | 3.82 | 3.89 | 3.61 | 3.62 | 545,600 | 3.62 | | Apr 15, 2013 | 3.96 | 4.03 | 3.75 | 3.76 | 507,000 | 3.76 | | Apr 12, 2013 | 4.05 | 4.09 | 3.95 | 3.96 | 399,100 | 3.96 | | Apr 11, 2013 | 4.16 | 4.16 | 4.05 | 4.06 | 344,200 | 4.06 | | Apr 10, 2013 | 4.10 | 4.19 | 4.10 | 4.15 | 431,800 | 4.15 | | Apr 9, 2013 | 4.09 | 4.16 | 4.03 | 4.07 | 312,200 | 4.07 | | Apr 8, 2013 | 4.19 | 4.20 | 4.04 | 4.06 | 406,000 | 4.06 | | Apr 5, 2013 | 4.21 | 4.22 | 4.15 | 4.15 | 524,100 | 4.15 | | Apr 4, 2013 | 4.35 | 4.37 | 4.21 | 4.25 | 459,500 | 4.25 | | Apr 3, 2013 | 4.37 | 4.41 | 4.35 | 4.36 | 353,000 | 4.36 | | Apr 2, 2013 | 4.36 | 4.45 | 4.32 | 4.34 | 447,600 | 4.34 | | Apr 1, 2013 | 4.46 | 4.60 | 4.25 | 4.30 | 690,800 | 4.30 | | Mar 28, 2013 | 4.44 | 4.47 | 4.37 | 4.42 | 410,200 | 4.42 | | Mar 27, 2013 | 4.48 | 4.52 | 4.41 | 4.47 | 348,900 | 4.47 | | Mar 26, 2013 | 4.63 | 4.71 | 4.49 | 4.52 | 446,600 | 4.52 | | Mar 25, 2013 | 4.72 | 4.80 | 4.60 | 4.61 | 497,700 | 4.61 | | Mar 22, 2013 | 4.87 | 4.93 | 4.66 | 4.71 | 823,600 | 4.71 | | Mar 21, 2013 | 4.99 | 5.05 | 4.84 | 4.89 | 523,400 | 4.89 | | Mar 20, 2013 | 5.13 | 5.13 | 5.00 | 5.01 | 539,900 | 5.01 | | Mar 19, 2013 | 5.12 | 5.17 | 5.00 | 5.10 | 706,300 | 5.10 | | Mar 18, 2013 | 4.93 | 5.16 | 4.92 | 5.12 | 791,000 | 5.12 | | Mar 15, 2013 | 4.95 | 5.07 | 4.55 | 5.07 | 3,601,700 | 5.07 | | Mar 14, 2013 | 5.60 | 5.61 | 5.41 | 5.49 | 985,800 | 5.49 | | Mar 13, 2013 | 5.43 | 5.52 | 5.22 | 5.47 | 1,214,300 | 5.47 | | Mar 12, 2013 | 5.14 | 5.16 | 4.97 | 5.07 | 384,500 | 5.07 | | Mar 11, 2013 | 5.11 | 5.15 | 5.02 | 5.14 | 187,200 | 5.14 | | Mar 8, 2013 | 5.10 | 5.17 | 4.95 | 5.12 | 306,900 | 5.12 | | Mar 7, 2013 | 4.90 | 5.05 | 4.90 | 5.05 | 257,600 | 5.05 | | Mar 6, 2013 | 4.88 | 4.98 | 4.84 | 4.88 | 203,400 | 4.88 | | Mar 5, 2013 | 4.80 | 4.88 | 4.76 | 4.88 | 319,300 | 4.88 | | Mar 4, 2013 | 4.88 | 4.92 | 4.76 | 4.77 | 299,900 | 4.77 | | Mar 1, 2013 | 4.78 | 4.97 | 4.71 | 4.88 | 294,700 | 4.88 | | Feb 28, 2013 | 4.98 | 5.03 | 4.80 | 4.82 | 407,500 | 4.82 | | Feb 27, 2013 | 4.95 | 5.10 | 4.87 | 5.01 | 385,700 | 5.01 | | Feb 26, 2013 | 4.72 | 4.98 | 4.70 | 4.95 | 608,500 | 4.95 | | Feb 25, 2013 | 5.08 | 5.08 | 4.66 | 4.67 | 581,600 | 4.67 | | Feb 22, 2013 | 5.25 | 5.29 | 4.97 | 5.05 | 603,500 | 5.05 | | Feb 21, 2013 | 5.27 | 5.28 | 5.12 | 5.21 | 430,000 | 5.21 | | Feb 20, 2013 | 5.38 | 5.44 | 5.26 | 5.29 | 373,800 | 5.29 | | Feb 19, 2013 | 5.42 | 5.50 | 5.31 | 5.37 | 256,400 | 5.37 | |
* Close price adjusted for dividends and splits. |
|
0.02(0.57%) May 22, 4:00PM EDT|After Hours
:
3.50 0.00 (0.00%) May 22, 4:31PM EDT
Download to Spreadsheet