| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 18, 2013 | 4.06 | 4.15 | 4.06 | 4.12 | 7,400 | 4.12 | | Jun 17, 2013 | 3.97 | 4.10 | 3.94 | 4.10 | 18,400 | 4.10 | | Jun 14, 2013 | 4.02 | 4.14 | 3.95 | 4.00 | 41,000 | 4.00 | | Jun 13, 2013 | 4.11 | 4.13 | 3.98 | 4.04 | 100,700 | 4.04 | | Jun 12, 2013 | 4.22 | 4.22 | 4.11 | 4.19 | 9,400 | 4.19 | | Jun 11, 2013 | 4.23 | 4.32 | 4.14 | 4.24 | 25,400 | 4.24 | | Jun 10, 2013 | 4.10 | 4.24 | 4.05 | 4.22 | 31,800 | 4.22 | | Jun 7, 2013 | 4.06 | 4.15 | 4.06 | 4.10 | 31,600 | 4.10 | | Jun 6, 2013 | 4.10 | 4.10 | 4.07 | 4.09 | 12,900 | 4.09 | | Jun 5, 2013 | 4.02 | 4.10 | 4.01 | 4.04 | 20,000 | 4.04 | | Jun 4, 2013 | 4.10 | 4.10 | 4.04 | 4.04 | 13,300 | 4.04 | | Jun 3, 2013 | 4.10 | 4.12 | 4.00 | 4.09 | 66,900 | 4.09 | | May 31, 2013 | 4.19 | 4.25 | 4.09 | 4.09 | 31,600 | 4.09 | | May 30, 2013 | 4.20 | 4.30 | 4.15 | 4.19 | 37,300 | 4.19 | | May 29, 2013 | 4.32 | 4.32 | 4.20 | 4.24 | 21,000 | 4.24 | | May 28, 2013 | 4.31 | 4.38 | 4.21 | 4.32 | 73,300 | 4.32 | | May 24, 2013 | 3.94 | 4.44 | 3.90 | 4.26 | 251,200 | 4.26 | | May 23, 2013 | 3.90 | 3.96 | 3.76 | 3.91 | 35,600 | 3.91 | | May 22, 2013 | 3.94 | 3.95 | 3.77 | 3.93 | 60,000 | 3.93 | | May 21, 2013 | 3.85 | 3.93 | 3.77 | 3.90 | 55,200 | 3.90 | | May 20, 2013 | 3.91 | 4.05 | 3.78 | 3.79 | 122,900 | 3.79 | | May 17, 2013 | 3.96 | 4.01 | 3.90 | 3.96 | 25,500 | 3.96 | | May 16, 2013 | 4.01 | 4.01 | 3.90 | 3.98 | 36,800 | 3.98 | | May 15, 2013 | 3.88 | 4.01 | 3.88 | 3.98 | 40,400 | 3.98 | | May 14, 2013 | 3.98 | 4.00 | 3.87 | 4.00 | 52,800 | 4.00 | | May 13, 2013 | 3.91 | 3.99 | 3.83 | 3.97 | 26,500 | 3.97 | | May 10, 2013 | 3.96 | 4.04 | 3.91 | 3.91 | 28,300 | 3.91 | | May 9, 2013 | 4.02 | 4.03 | 3.92 | 3.96 | 31,300 | 3.96 | | May 8, 2013 | 3.97 | 4.08 | 3.91 | 4.08 | 60,000 | 4.08 | | May 7, 2013 | 4.02 | 4.05 | 3.92 | 4.00 | 32,400 | 4.00 | | May 6, 2013 | 3.97 | 4.02 | 3.95 | 3.99 | 20,500 | 3.99 | | May 3, 2013 | 3.95 | 4.03 | 3.90 | 4.01 | 34,700 | 4.01 | | May 2, 2013 | 3.97 | 4.02 | 3.95 | 3.95 | 137,800 | 3.95 | | May 1, 2013 | 3.98 | 4.00 | 3.84 | 3.93 | 23,300 | 3.93 | | Apr 30, 2013 | 3.92 | 4.00 | 3.82 | 3.95 | 32,900 | 3.95 | | Apr 29, 2013 | 4.00 | 4.04 | 3.81 | 3.97 | 36,200 | 3.97 | | Apr 26, 2013 | 3.99 | 4.06 | 3.94 | 4.06 | 31,800 | 4.06 | | Apr 25, 2013 | 3.96 | 4.02 | 3.90 | 3.98 | 33,900 | 3.98 | | Apr 24, 2013 | 3.90 | 4.01 | 3.90 | 4.00 | 33,900 | 4.00 | | Apr 23, 2013 | 3.88 | 3.99 | 3.72 | 3.90 | 109,400 | 3.90 | | Apr 22, 2013 | 3.93 | 4.02 | 3.75 | 3.83 | 134,600 | 3.83 | | Apr 19, 2013 | 4.00 | 4.00 | 3.92 | 3.95 | 18,600 | 3.95 | | Apr 18, 2013 | 4.07 | 4.14 | 3.91 | 3.94 | 94,100 | 3.94 | | Apr 17, 2013 | 4.20 | 4.21 | 4.07 | 4.10 | 21,500 | 4.10 | | Apr 16, 2013 | 4.20 | 4.36 | 4.15 | 4.17 | 61,400 | 4.17 | | Apr 15, 2013 | 4.37 | 4.45 | 4.24 | 4.24 | 46,600 | 4.24 | | Apr 12, 2013 | 4.35 | 4.37 | 4.30 | 4.37 | 10,100 | 4.37 | | Apr 11, 2013 | 4.30 | 4.35 | 4.30 | 4.35 | 1,900 | 4.35 | | Apr 10, 2013 | 4.20 | 4.34 | 4.20 | 4.29 | 6,400 | 4.29 | | Apr 9, 2013 | 4.24 | 4.37 | 4.17 | 4.22 | 12,400 | 4.22 | | Apr 8, 2013 | 4.38 | 4.38 | 4.25 | 4.25 | 11,700 | 4.25 | | Apr 5, 2013 | 4.40 | 4.45 | 4.34 | 4.44 | 16,100 | 4.44 | | Apr 4, 2013 | 4.38 | 4.45 | 4.38 | 4.40 | 25,500 | 4.40 | | Apr 3, 2013 | 4.44 | 4.44 | 4.28 | 4.35 | 2,000 | 4.35 | | Apr 2, 2013 | 4.43 | 4.48 | 4.36 | 4.38 | 5,300 | 4.38 | | Apr 1, 2013 | 4.51 | 4.56 | 4.38 | 4.46 | 5,700 | 4.46 | | Mar 28, 2013 | 4.61 | 4.62 | 4.38 | 4.44 | 15,700 | 4.44 | | Mar 27, 2013 | 4.50 | 4.62 | 4.49 | 4.60 | 3,000 | 4.60 | | Mar 26, 2013 | 4.50 | 4.64 | 4.49 | 4.50 | 9,200 | 4.50 | | Mar 25, 2013 | 4.55 | 4.56 | 4.49 | 4.49 | 23,900 | 4.49 | | Mar 22, 2013 | 4.60 | 4.60 | 4.50 | 4.59 | 5,100 | 4.59 | | Mar 21, 2013 | 4.56 | 4.68 | 4.56 | 4.61 | 4,800 | 4.61 | | Mar 20, 2013 | 4.48 | 4.58 | 4.48 | 4.58 | 14,900 | 4.58 | | Mar 19, 2013 | 4.65 | 4.65 | 4.47 | 4.50 | 16,100 | 4.50 | | Mar 18, 2013 | 4.56 | 4.65 | 4.49 | 4.65 | 5,200 | 4.65 | | Mar 15, 2013 | 4.68 | 4.84 | 4.55 | 4.61 | 19,700 | 4.61 | |
* Close price adjusted for dividends and splits. |
|
0.91%
Download to Spreadsheet