| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 3.08 | 3.15 | 3.07 | 3.12 | 16,400 | 3.12 | | May 23, 2013 | 3.02 | 3.15 | 3.02 | 3.09 | 19,100 | 3.09 | | May 22, 2013 | 3.11 | 3.17 | 3.05 | 3.06 | 22,300 | 3.06 | | May 21, 2013 | 3.09 | 3.20 | 3.09 | 3.15 | 63,300 | 3.15 | | May 20, 2013 | 3.15 | 3.16 | 3.09 | 3.11 | 16,000 | 3.11 | | May 17, 2013 | 3.16 | 3.17 | 3.08 | 3.16 | 45,800 | 3.16 | | May 16, 2013 | 3.13 | 3.17 | 3.10 | 3.13 | 17,800 | 3.13 | | May 15, 2013 | 3.19 | 3.24 | 3.07 | 3.09 | 90,400 | 3.09 | | May 14, 2013 | 3.02 | 3.22 | 3.00 | 3.21 | 123,000 | 3.21 | | May 13, 2013 | 3.01 | 3.01 | 2.94 | 3.00 | 43,200 | 3.00 | | May 10, 2013 | 2.96 | 3.02 | 2.96 | 3.00 | 543,800 | 3.00 | | May 9, 2013 | 3.00 | 3.00 | 2.94 | 2.99 | 46,600 | 2.99 | | May 8, 2013 | 2.92 | 3.02 | 2.88 | 2.97 | 205,300 | 2.97 | | May 7, 2013 | 2.98 | 3.00 | 2.90 | 2.93 | 63,000 | 2.93 | | May 6, 2013 | 2.96 | 3.03 | 2.96 | 2.98 | 117,300 | 2.98 | | May 3, 2013 | 2.95 | 3.00 | 2.94 | 2.98 | 36,600 | 2.98 | | May 2, 2013 | 3.05 | 3.05 | 2.92 | 2.96 | 80,300 | 2.96 | | May 1, 2013 | 2.95 | 3.04 | 2.95 | 3.03 | 358,300 | 3.03 | | Apr 30, 2013 | 3.00 | 3.00 | 2.92 | 2.95 | 76,200 | 2.95 | | Apr 29, 2013 | 3.01 | 3.01 | 2.94 | 2.98 | 178,200 | 2.98 | | Apr 26, 2013 | 3.01 | 3.04 | 2.99 | 3.01 | 54,600 | 3.01 | | Apr 25, 2013 | 3.08 | 3.11 | 2.99 | 3.01 | 148,100 | 3.01 | | Apr 24, 2013 | 3.20 | 3.20 | 3.05 | 3.08 | 48,200 | 3.08 | | Apr 23, 2013 | 3.22 | 3.22 | 3.14 | 3.18 | 50,800 | 3.18 | | Apr 22, 2013 | 3.22 | 3.27 | 3.14 | 3.19 | 98,900 | 3.19 | | Apr 19, 2013 | 3.13 | 3.23 | 3.13 | 3.22 | 15,400 | 3.22 | | Apr 18, 2013 | 3.14 | 3.16 | 3.09 | 3.16 | 144,300 | 3.16 | | Apr 17, 2013 | 3.09 | 3.13 | 3.07 | 3.13 | 164,700 | 3.13 | | Apr 16, 2013 | 3.29 | 3.31 | 3.10 | 3.13 | 90,700 | 3.13 | | Apr 15, 2013 | 3.33 | 3.36 | 3.23 | 3.24 | 39,400 | 3.24 | | Apr 12, 2013 | 3.33 | 3.37 | 3.31 | 3.36 | 23,900 | 3.36 | | Apr 11, 2013 | 3.33 | 3.39 | 3.33 | 3.36 | 59,600 | 3.36 | | Apr 10, 2013 | 3.34 | 3.41 | 3.31 | 3.38 | 67,600 | 3.38 | | Apr 9, 2013 | 3.38 | 3.38 | 3.33 | 3.34 | 29,600 | 3.34 | | Apr 8, 2013 | 3.42 | 3.42 | 3.33 | 3.39 | 36,100 | 3.39 | | Apr 5, 2013 | 3.34 | 3.49 | 3.28 | 3.45 | 100,100 | 3.45 | | Apr 4, 2013 | 3.40 | 3.42 | 3.32 | 3.39 | 83,100 | 3.39 | | Apr 3, 2013 | 3.68 | 3.68 | 3.33 | 3.43 | 143,900 | 3.43 | | Apr 2, 2013 | 3.51 | 3.70 | 3.45 | 3.64 | 169,500 | 3.64 | | Apr 1, 2013 | 3.44 | 3.47 | 3.32 | 3.47 | 67,000 | 3.47 | | Mar 28, 2013 | 3.40 | 3.47 | 3.37 | 3.47 | 64,400 | 3.47 | | Mar 27, 2013 | 3.50 | 3.50 | 3.38 | 3.46 | 85,700 | 3.46 | | Mar 26, 2013 | 3.60 | 3.60 | 3.43 | 3.50 | 126,300 | 3.50 | | Mar 25, 2013 | 3.59 | 3.60 | 3.53 | 3.59 | 152,100 | 3.59 | | Mar 22, 2013 | 3.53 | 3.59 | 3.46 | 3.58 | 187,600 | 3.58 | | Mar 21, 2013 | 3.44 | 3.56 | 3.44 | 3.51 | 277,000 | 3.51 | | Mar 20, 2013 | 3.35 | 3.44 | 3.30 | 3.44 | 229,200 | 3.44 | | Mar 19, 2013 | 3.27 | 3.36 | 3.13 | 3.32 | 514,800 | 3.32 | | Mar 18, 2013 | 3.40 | 3.40 | 3.21 | 3.25 | 307,700 | 3.25 | | Mar 15, 2013 | 3.45 | 3.51 | 3.38 | 3.40 | 247,000 | 3.40 | | Mar 14, 2013 | 3.62 | 3.68 | 3.40 | 3.42 | 353,800 | 3.42 | | Mar 13, 2013 | 4.50 | 4.50 | 3.56 | 3.59 | 1,256,000 | 3.59 | | Mar 12, 2013 | 5.01 | 5.10 | 5.00 | 5.07 | 38,300 | 5.07 | | Mar 11, 2013 | 5.00 | 5.04 | 4.99 | 5.00 | 143,400 | 5.00 | | Mar 8, 2013 | 5.06 | 5.09 | 4.98 | 4.98 | 76,600 | 4.98 | | Mar 7, 2013 | 5.15 | 5.15 | 5.00 | 5.06 | 51,400 | 5.06 | | Mar 6, 2013 | 5.18 | 5.20 | 5.12 | 5.17 | 45,500 | 5.17 | | Mar 5, 2013 | 5.26 | 5.26 | 5.11 | 5.20 | 67,400 | 5.20 | | Mar 4, 2013 | 5.32 | 5.33 | 5.20 | 5.29 | 68,800 | 5.29 | | Mar 1, 2013 | 5.27 | 5.44 | 5.17 | 5.30 | 146,300 | 5.30 | | Feb 28, 2013 | 5.31 | 5.33 | 5.26 | 5.30 | 15,900 | 5.30 | | Feb 27, 2013 | 5.22 | 5.34 | 5.21 | 5.32 | 31,400 | 5.32 | | Feb 26, 2013 | 5.15 | 5.25 | 5.12 | 5.22 | 36,800 | 5.22 | | Feb 25, 2013 | 5.08 | 5.17 | 5.08 | 5.14 | 21,600 | 5.14 | | Feb 22, 2013 | 5.13 | 5.25 | 5.07 | 5.07 | 32,700 | 5.07 | | Feb 21, 2013 | 5.13 | 5.22 | 5.00 | 5.11 | 26,100 | 5.11 | |
* Close price adjusted for dividends and splits. |
|
0.03(0.97%) May 24, 4:00PM EDT
Download to Spreadsheet