| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 3.23 | 3.30 | 3.20 | 3.26 | 192,100 | 3.26 | | May 16, 2013 | 3.20 | 3.26 | 3.20 | 3.22 | 91,600 | 3.22 | | May 15, 2013 | 3.24 | 3.31 | 3.20 | 3.22 | 86,800 | 3.22 | | May 14, 2013 | 3.19 | 3.27 | 3.19 | 3.23 | 78,500 | 3.23 | | May 13, 2013 | 3.19 | 3.25 | 3.17 | 3.17 | 106,600 | 3.17 | | May 10, 2013 | 3.20 | 3.30 | 3.17 | 3.18 | 75,800 | 3.18 | | May 9, 2013 | 3.23 | 3.24 | 3.20 | 3.20 | 83,800 | 3.20 | | May 8, 2013 | 3.27 | 3.28 | 3.22 | 3.23 | 97,900 | 3.23 | | May 7, 2013 | 3.37 | 3.39 | 3.26 | 3.27 | 104,000 | 3.27 | | May 6, 2013 | 3.21 | 3.38 | 3.20 | 3.37 | 151,000 | 3.37 | | May 3, 2013 | 3.15 | 3.29 | 3.15 | 3.22 | 404,500 | 3.22 | | May 2, 2013 | 3.11 | 3.20 | 3.11 | 3.15 | 250,500 | 3.15 | | May 1, 2013 | 3.27 | 3.27 | 3.13 | 3.14 | 197,300 | 3.14 | | Apr 30, 2013 | 3.30 | 3.31 | 3.26 | 3.30 | 39,600 | 3.30 | | Apr 29, 2013 | 3.29 | 3.31 | 3.26 | 3.27 | 47,800 | 3.27 | | Apr 26, 2013 | 3.37 | 3.40 | 3.26 | 3.28 | 75,600 | 3.28 | | Apr 25, 2013 | 3.22 | 3.40 | 3.22 | 3.38 | 222,300 | 3.38 | | Apr 24, 2013 | 3.19 | 3.25 | 3.18 | 3.22 | 81,800 | 3.22 | | Apr 23, 2013 | 3.20 | 3.24 | 3.13 | 3.19 | 88,700 | 3.19 | | Apr 22, 2013 | 3.14 | 3.21 | 3.08 | 3.18 | 69,400 | 3.18 | | Apr 19, 2013 | 3.08 | 3.13 | 3.08 | 3.13 | 62,000 | 3.13 | | Apr 18, 2013 | 3.12 | 3.17 | 3.06 | 3.07 | 264,900 | 3.07 | | Apr 17, 2013 | 3.12 | 3.21 | 3.11 | 3.12 | 143,300 | 3.12 | | Apr 16, 2013 | 3.13 | 3.21 | 3.12 | 3.14 | 90,800 | 3.14 | | Apr 15, 2013 | 3.21 | 3.25 | 3.10 | 3.10 | 137,700 | 3.10 | | Apr 12, 2013 | 3.23 | 3.34 | 3.21 | 3.21 | 251,200 | 3.21 | | Apr 11, 2013 | 3.27 | 3.29 | 3.21 | 3.23 | 43,800 | 3.23 | | Apr 10, 2013 | 3.23 | 3.27 | 3.22 | 3.26 | 47,900 | 3.26 | | Apr 9, 2013 | 3.24 | 3.31 | 3.21 | 3.21 | 54,300 | 3.21 | | Apr 8, 2013 | 3.15 | 3.24 | 3.14 | 3.24 | 82,500 | 3.24 | | Apr 5, 2013 | 3.16 | 3.19 | 3.13 | 3.15 | 95,000 | 3.15 | | Apr 4, 2013 | 3.28 | 3.30 | 3.16 | 3.23 | 101,900 | 3.23 | | Apr 3, 2013 | 3.37 | 3.39 | 3.29 | 3.29 | 141,100 | 3.29 | | Apr 2, 2013 | 3.52 | 3.58 | 3.37 | 3.37 | 75,100 | 3.37 | | Apr 1, 2013 | 3.60 | 3.64 | 3.50 | 3.50 | 82,200 | 3.50 | | Mar 28, 2013 | 3.63 | 3.68 | 3.60 | 3.60 | 53,200 | 3.60 | | Mar 27, 2013 | 3.60 | 3.65 | 3.60 | 3.62 | 32,300 | 3.62 | | Mar 26, 2013 | 3.69 | 3.69 | 3.57 | 3.62 | 51,900 | 3.62 | | Mar 25, 2013 | 3.64 | 3.68 | 3.55 | 3.68 | 63,000 | 3.68 | | Mar 22, 2013 | 3.57 | 3.61 | 3.50 | 3.61 | 43,400 | 3.61 | | Mar 21, 2013 | 3.57 | 3.66 | 3.52 | 3.54 | 55,200 | 3.54 | | Mar 20, 2013 | 3.61 | 3.65 | 3.55 | 3.60 | 76,300 | 3.60 | | Mar 19, 2013 | 3.65 | 3.72 | 3.57 | 3.59 | 72,800 | 3.59 | | Mar 18, 2013 | 3.64 | 3.75 | 3.64 | 3.66 | 44,600 | 3.66 | | Mar 15, 2013 | 3.70 | 3.75 | 3.65 | 3.74 | 127,000 | 3.74 | | Mar 14, 2013 | 3.66 | 3.71 | 3.63 | 3.70 | 57,300 | 3.70 | | Mar 13, 2013 | 3.65 | 3.73 | 3.52 | 3.68 | 46,600 | 3.68 | | Mar 12, 2013 | 3.71 | 3.72 | 3.55 | 3.63 | 36,300 | 3.63 | | Mar 11, 2013 | 3.66 | 3.78 | 3.64 | 3.74 | 52,900 | 3.74 | | Mar 8, 2013 | 3.68 | 3.72 | 3.63 | 3.69 | 52,700 | 3.69 | | Mar 7, 2013 | 3.57 | 3.66 | 3.52 | 3.64 | 64,000 | 3.64 | | Mar 6, 2013 | 3.69 | 3.69 | 3.54 | 3.58 | 29,300 | 3.58 | | Mar 5, 2013 | 3.72 | 3.74 | 3.62 | 3.66 | 43,700 | 3.66 | | Mar 4, 2013 | 3.70 | 3.74 | 3.68 | 3.70 | 30,800 | 3.70 | | Mar 1, 2013 | 3.51 | 3.74 | 3.51 | 3.68 | 36,800 | 3.68 | | Feb 28, 2013 | 3.51 | 3.58 | 3.50 | 3.56 | 32,800 | 3.56 | | Feb 27, 2013 | 3.50 | 3.60 | 3.48 | 3.52 | 43,700 | 3.52 | | Feb 26, 2013 | 3.51 | 3.56 | 3.47 | 3.50 | 32,000 | 3.50 | | Feb 25, 2013 | 3.68 | 3.68 | 3.50 | 3.50 | 66,000 | 3.50 | | Feb 22, 2013 | 3.60 | 3.65 | 3.53 | 3.64 | 61,900 | 3.64 | | Feb 21, 2013 | 3.63 | 3.69 | 3.53 | 3.56 | 44,600 | 3.56 | | Feb 20, 2013 | 3.83 | 3.83 | 3.64 | 3.64 | 69,900 | 3.64 | | Feb 19, 2013 | 3.75 | 3.88 | 3.75 | 3.84 | 32,100 | 3.84 | | Feb 15, 2013 | 3.90 | 3.90 | 3.75 | 3.76 | 130,800 | 3.76 | | Feb 14, 2013 | 3.82 | 3.88 | 3.82 | 3.86 | 29,300 | 3.86 | | Feb 13, 2013 | 3.85 | 3.87 | 3.81 | 3.83 | 19,900 | 3.83 | |
* Close price adjusted for dividends and splits. |
|
0.04(1.24%) May 17, 4:00PM EDT
Download to Spreadsheet