| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 3.53 | 3.64 | 3.45 | 3.59 | 632,300 | 3.59 | | May 16, 2013 | 3.60 | 3.66 | 3.52 | 3.57 | 461,100 | 3.57 | | May 15, 2013 | 3.61 | 3.70 | 3.50 | 3.57 | 637,800 | 3.57 | | May 14, 2013 | 3.48 | 3.65 | 3.48 | 3.64 | 549,800 | 3.64 | | May 13, 2013 | 3.56 | 3.65 | 3.44 | 3.45 | 924,000 | 3.45 | | May 10, 2013 | 3.50 | 3.62 | 3.41 | 3.54 | 556,800 | 3.54 | | May 9, 2013 | 3.60 | 3.78 | 3.45 | 3.48 | 1,566,000 | 3.48 | | May 8, 2013 | 3.51 | 3.53 | 3.42 | 3.45 | 794,400 | 3.45 | | May 7, 2013 | 3.61 | 3.64 | 3.50 | 3.52 | 568,100 | 3.52 | | May 6, 2013 | 3.65 | 3.74 | 3.53 | 3.56 | 943,300 | 3.56 | | May 3, 2013 | 3.46 | 3.62 | 3.39 | 3.58 | 880,600 | 3.58 | | May 2, 2013 | 3.47 | 3.55 | 3.36 | 3.44 | 729,600 | 3.44 | | May 1, 2013 | 3.70 | 3.74 | 3.42 | 3.46 | 1,178,800 | 3.46 | | Apr 30, 2013 | 3.71 | 3.75 | 3.66 | 3.69 | 364,800 | 3.69 | | Apr 29, 2013 | 3.74 | 3.78 | 3.64 | 3.68 | 326,800 | 3.68 | | Apr 26, 2013 | 3.74 | 3.79 | 3.63 | 3.69 | 529,700 | 3.69 | | Apr 25, 2013 | 3.68 | 3.85 | 3.64 | 3.76 | 580,900 | 3.76 | | Apr 24, 2013 | 3.62 | 3.67 | 3.50 | 3.63 | 485,800 | 3.63 | | Apr 23, 2013 | 3.79 | 3.80 | 3.59 | 3.63 | 521,000 | 3.63 | | Apr 22, 2013 | 3.84 | 3.86 | 3.71 | 3.75 | 364,200 | 3.75 | | Apr 19, 2013 | 3.67 | 3.83 | 3.61 | 3.82 | 585,100 | 3.82 | | Apr 18, 2013 | 3.85 | 3.90 | 3.66 | 3.68 | 1,037,100 | 3.68 | | Apr 17, 2013 | 3.94 | 3.95 | 3.79 | 3.85 | 406,100 | 3.85 | | Apr 16, 2013 | 4.01 | 4.02 | 3.77 | 4.00 | 913,100 | 4.00 | | Apr 15, 2013 | 4.12 | 4.14 | 3.89 | 3.93 | 954,700 | 3.93 | | Apr 12, 2013 | 4.12 | 4.20 | 4.09 | 4.13 | 470,300 | 4.13 | | Apr 11, 2013 | 4.12 | 4.12 | 4.01 | 4.10 | 457,100 | 4.10 | | Apr 10, 2013 | 4.04 | 4.13 | 4.01 | 4.11 | 530,200 | 4.11 | | Apr 9, 2013 | 4.11 | 4.16 | 3.99 | 4.01 | 427,000 | 4.01 | | Apr 8, 2013 | 4.24 | 4.24 | 4.02 | 4.09 | 837,500 | 4.09 | | Apr 5, 2013 | 4.22 | 4.35 | 4.09 | 4.21 | 1,209,900 | 4.21 | | Apr 4, 2013 | 4.06 | 4.27 | 4.02 | 4.22 | 1,061,200 | 4.22 | | Apr 3, 2013 | 3.95 | 4.11 | 3.94 | 4.03 | 674,100 | 4.03 | | Apr 2, 2013 | 3.92 | 4.08 | 3.92 | 3.95 | 565,200 | 3.95 | | Apr 1, 2013 | 3.91 | 3.98 | 3.86 | 3.88 | 679,000 | 3.88 | | Mar 28, 2013 | 4.06 | 4.10 | 3.86 | 3.98 | 687,000 | 3.98 | | Mar 27, 2013 | 4.00 | 4.16 | 3.94 | 4.05 | 738,400 | 4.05 | | Mar 26, 2013 | 4.07 | 4.08 | 3.96 | 4.03 | 348,700 | 4.03 | | Mar 25, 2013 | 3.88 | 4.14 | 3.88 | 4.04 | 633,800 | 4.04 | | Mar 22, 2013 | 3.81 | 3.87 | 3.78 | 3.83 | 374,700 | 3.83 | | Mar 21, 2013 | 3.85 | 3.86 | 3.79 | 3.80 | 246,600 | 3.80 | | Mar 20, 2013 | 3.87 | 3.93 | 3.82 | 3.87 | 194,000 | 3.87 | | Mar 19, 2013 | 3.96 | 3.98 | 3.78 | 3.85 | 360,700 | 3.85 | | Mar 18, 2013 | 3.95 | 3.98 | 3.87 | 3.94 | 335,300 | 3.94 | | Mar 15, 2013 | 4.10 | 4.15 | 3.98 | 4.00 | 788,100 | 4.00 | | Mar 14, 2013 | 4.00 | 4.10 | 3.90 | 4.09 | 564,300 | 4.09 | | Mar 13, 2013 | 4.17 | 4.20 | 3.95 | 4.00 | 651,600 | 4.00 | | Mar 12, 2013 | 4.10 | 4.20 | 4.00 | 4.17 | 558,600 | 4.17 | | Mar 11, 2013 | 4.23 | 4.30 | 4.03 | 4.16 | 776,000 | 4.16 | | Mar 8, 2013 | 4.00 | 4.26 | 3.99 | 4.26 | 1,685,400 | 4.26 | | Mar 7, 2013 | 4.00 | 4.05 | 3.72 | 3.97 | 1,168,400 | 3.97 | | Mar 6, 2013 | 3.50 | 4.07 | 3.47 | 4.04 | 2,427,200 | 4.04 | | Mar 5, 2013 | 3.36 | 3.50 | 3.34 | 3.50 | 536,900 | 3.50 | | Mar 4, 2013 | 3.23 | 3.34 | 3.19 | 3.34 | 430,600 | 3.34 | | Mar 1, 2013 | 3.14 | 3.25 | 3.10 | 3.25 | 317,300 | 3.25 | | Feb 28, 2013 | 3.17 | 3.28 | 3.13 | 3.20 | 607,300 | 3.20 | | Feb 27, 2013 | 3.27 | 3.31 | 3.15 | 3.17 | 334,900 | 3.17 | | Feb 26, 2013 | 3.20 | 3.28 | 3.13 | 3.26 | 314,700 | 3.26 | | Feb 25, 2013 | 3.30 | 3.34 | 3.18 | 3.19 | 308,200 | 3.19 | | Feb 22, 2013 | 3.26 | 3.29 | 3.16 | 3.26 | 301,600 | 3.26 | | Feb 21, 2013 | 3.35 | 3.40 | 3.12 | 3.22 | 734,400 | 3.22 | | Feb 20, 2013 | 3.45 | 3.48 | 3.35 | 3.35 | 398,600 | 3.35 | | Feb 19, 2013 | 3.43 | 3.52 | 3.36 | 3.46 | 459,400 | 3.46 | | Feb 15, 2013 | 3.38 | 3.42 | 3.33 | 3.41 | 516,200 | 3.41 | | Feb 14, 2013 | 3.39 | 3.40 | 3.33 | 3.34 | 310,200 | 3.34 | | Feb 13, 2013 | 3.36 | 3.40 | 3.26 | 3.39 | 407,200 | 3.39 | |
* Close price adjusted for dividends and splits. |
|
0.80%
Download to Spreadsheet