| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 18, 2013 | 4.83 | 4.92 | 4.74 | 4.89 | 92,200 | 4.89 | | Jun 17, 2013 | 4.83 | 4.98 | 4.69 | 4.81 | 161,600 | 4.81 | | Jun 14, 2013 | 5.19 | 5.19 | 4.81 | 4.82 | 175,000 | 4.82 | | Jun 13, 2013 | 4.91 | 5.21 | 4.78 | 5.18 | 82,600 | 5.18 | | Jun 12, 2013 | 5.22 | 5.22 | 4.91 | 4.91 | 102,300 | 4.91 | | Jun 11, 2013 | 4.94 | 5.30 | 4.86 | 5.20 | 142,900 | 5.20 | | Jun 10, 2013 | 5.25 | 5.28 | 4.99 | 5.03 | 301,100 | 5.03 | | Jun 7, 2013 | 5.29 | 5.34 | 5.18 | 5.23 | 84,400 | 5.23 | | Jun 6, 2013 | 5.17 | 5.30 | 5.07 | 5.27 | 114,700 | 5.27 | | Jun 5, 2013 | 5.41 | 5.45 | 5.17 | 5.19 | 178,100 | 5.19 | | Jun 4, 2013 | 5.57 | 5.61 | 5.40 | 5.43 | 137,600 | 5.43 | | Jun 3, 2013 | 5.63 | 5.63 | 5.47 | 5.58 | 206,400 | 5.58 | | May 31, 2013 | 5.65 | 5.72 | 5.58 | 5.63 | 338,700 | 5.63 | | May 30, 2013 | 5.69 | 5.77 | 5.67 | 5.70 | 91,900 | 5.70 | | May 29, 2013 | 5.55 | 5.71 | 5.55 | 5.67 | 80,100 | 5.67 | | May 28, 2013 | 5.63 | 5.72 | 5.57 | 5.60 | 148,200 | 5.60 | | May 24, 2013 | 5.44 | 5.71 | 5.44 | 5.59 | 170,400 | 5.59 | | May 23, 2013 | 5.39 | 5.59 | 5.36 | 5.46 | 274,200 | 5.46 | | May 22, 2013 | 5.58 | 5.65 | 5.37 | 5.47 | 209,800 | 5.47 | | May 21, 2013 | 5.51 | 5.69 | 5.46 | 5.59 | 190,600 | 5.59 | | May 20, 2013 | 5.45 | 5.60 | 5.45 | 5.54 | 193,000 | 5.54 | | May 17, 2013 | 5.42 | 5.52 | 5.39 | 5.48 | 750,500 | 5.48 | | May 16, 2013 | 5.44 | 5.47 | 5.35 | 5.41 | 207,200 | 5.41 | | May 15, 2013 | 5.31 | 5.46 | 5.30 | 5.46 | 267,800 | 5.46 | | May 14, 2013 | 5.21 | 5.40 | 5.20 | 5.34 | 251,800 | 5.34 | | May 13, 2013 | 5.09 | 5.27 | 5.09 | 5.17 | 167,100 | 5.17 | | May 10, 2013 | 5.08 | 5.13 | 5.01 | 5.11 | 99,200 | 5.11 | | May 9, 2013 | 5.14 | 5.14 | 4.96 | 5.08 | 185,700 | 5.08 | | May 8, 2013 | 5.10 | 5.32 | 5.10 | 5.16 | 421,300 | 5.16 | | May 7, 2013 | 4.82 | 5.10 | 4.63 | 5.10 | 510,500 | 5.10 | | May 6, 2013 | 4.68 | 4.79 | 4.63 | 4.78 | 138,400 | 4.78 | | May 3, 2013 | 4.63 | 4.70 | 4.57 | 4.68 | 136,300 | 4.68 | | May 2, 2013 | 4.51 | 4.62 | 4.45 | 4.56 | 100,800 | 4.56 | | May 1, 2013 | 4.59 | 4.60 | 4.45 | 4.50 | 189,200 | 4.50 | | Apr 30, 2013 | 4.57 | 4.62 | 4.52 | 4.61 | 256,900 | 4.61 | | Apr 29, 2013 | 4.48 | 4.57 | 4.46 | 4.57 | 239,500 | 4.57 | | Apr 26, 2013 | 4.41 | 4.47 | 4.40 | 4.44 | 219,300 | 4.44 | | Apr 25, 2013 | 4.39 | 4.45 | 4.35 | 4.42 | 100,000 | 4.42 | | Apr 24, 2013 | 4.32 | 4.38 | 4.24 | 4.37 | 67,900 | 4.37 | | Apr 23, 2013 | 4.41 | 4.43 | 4.30 | 4.33 | 144,800 | 4.33 | | Apr 22, 2013 | 4.36 | 4.41 | 4.29 | 4.40 | 91,100 | 4.40 | | Apr 19, 2013 | 4.36 | 4.40 | 4.28 | 4.34 | 59,300 | 4.34 | | Apr 18, 2013 | 4.15 | 4.40 | 4.06 | 4.37 | 167,600 | 4.37 | | Apr 17, 2013 | 4.25 | 4.29 | 4.10 | 4.15 | 209,800 | 4.15 | | Apr 16, 2013 | 4.19 | 4.27 | 4.16 | 4.26 | 126,300 | 4.26 | | Apr 15, 2013 | 4.32 | 4.33 | 4.17 | 4.18 | 141,700 | 4.18 | | Apr 12, 2013 | 4.35 | 4.42 | 4.31 | 4.34 | 64,900 | 4.34 | | Apr 11, 2013 | 4.45 | 4.45 | 4.37 | 4.39 | 66,500 | 4.39 | | Apr 10, 2013 | 4.31 | 4.47 | 4.28 | 4.43 | 156,900 | 4.43 | | Apr 9, 2013 | 4.20 | 4.31 | 4.15 | 4.29 | 221,300 | 4.29 | | Apr 8, 2013 | 4.28 | 4.28 | 4.16 | 4.20 | 228,000 | 4.20 | | Apr 5, 2013 | 4.28 | 4.30 | 4.25 | 4.28 | 95,600 | 4.28 | | Apr 4, 2013 | 4.28 | 4.34 | 4.21 | 4.34 | 107,900 | 4.34 | | Apr 3, 2013 | 4.42 | 4.42 | 4.23 | 4.24 | 160,200 | 4.24 | | Apr 2, 2013 | 4.33 | 4.44 | 4.29 | 4.41 | 173,600 | 4.41 | | Apr 1, 2013 | 4.29 | 4.35 | 4.20 | 4.30 | 148,500 | 4.30 | | Mar 28, 2013 | 4.31 | 4.31 | 4.21 | 4.28 | 143,600 | 4.28 | | Mar 27, 2013 | 4.22 | 4.27 | 4.22 | 4.27 | 68,000 | 4.27 | | Mar 26, 2013 | 4.24 | 4.24 | 4.19 | 4.23 | 99,500 | 4.23 | | Mar 25, 2013 | 4.32 | 4.35 | 4.23 | 4.26 | 81,500 | 4.26 | | Mar 22, 2013 | 4.36 | 4.36 | 4.24 | 4.32 | 245,600 | 4.32 | | Mar 21, 2013 | 4.34 | 4.37 | 4.31 | 4.34 | 54,500 | 4.34 | | Mar 20, 2013 | 4.41 | 4.41 | 4.34 | 4.36 | 129,800 | 4.36 | | Mar 19, 2013 | 4.40 | 4.43 | 4.36 | 4.40 | 121,900 | 4.40 | | Mar 18, 2013 | 4.49 | 4.54 | 4.37 | 4.41 | 120,600 | 4.41 | | Mar 15, 2013 | 4.44 | 4.53 | 4.44 | 4.52 | 317,100 | 4.52 | |
* Close price adjusted for dividends and splits. |
|
0.08(1.66%) 4:00PM EDT
Download to Spreadsheet