| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 1.15 | 1.19 | 1.12 | 1.12 | 5,000 | 1.12 | | May 21, 2013 | 1.16 | 1.20 | 1.13 | 1.16 | 15,500 | 1.16 | | May 20, 2013 | 1.14 | 1.19 | 1.13 | 1.17 | 21,000 | 1.17 | | May 17, 2013 | 1.20 | 1.20 | 1.14 | 1.14 | 2,400 | 1.14 | | May 16, 2013 | 1.14 | 1.19 | 1.13 | 1.18 | 4,600 | 1.18 | | May 15, 2013 | 1.18 | 1.21 | 1.15 | 1.15 | 16,800 | 1.15 | | May 14, 2013 | 1.20 | 1.20 | 1.15 | 1.19 | 23,100 | 1.19 | | May 13, 2013 | 1.27 | 1.27 | 1.20 | 1.20 | 27,000 | 1.20 | | May 10, 2013 | 1.28 | 1.28 | 1.24 | 1.25 | 3,700 | 1.25 | | May 9, 2013 | 1.36 | 1.37 | 1.20 | 1.24 | 40,700 | 1.24 | | May 8, 2013 | 1.29 | 1.31 | 1.22 | 1.23 | 10,200 | 1.23 | | May 7, 2013 | 1.26 | 1.32 | 1.21 | 1.25 | 8,100 | 1.25 | | May 6, 2013 | 1.25 | 1.39 | 1.17 | 1.27 | 21,300 | 1.27 | | May 3, 2013 | 1.16 | 1.27 | 1.13 | 1.21 | 41,600 | 1.21 | | May 2, 2013 | 1.19 | 1.21 | 1.14 | 1.15 | 3,500 | 1.15 | | May 1, 2013 | 1.20 | 1.22 | 1.13 | 1.17 | 54,300 | 1.17 | | Apr 30, 2013 | 1.18 | 1.21 | 1.12 | 1.21 | 11,800 | 1.21 | | Apr 29, 2013 | 1.18 | 1.18 | 1.17 | 1.17 | 3,200 | 1.17 | | Apr 26, 2013 | 1.16 | 1.21 | 1.15 | 1.21 | 2,300 | 1.21 | | Apr 25, 2013 | 1.21 | 1.21 | 1.12 | 1.19 | 35,800 | 1.19 | | Apr 24, 2013 | 1.20 | 1.22 | 1.15 | 1.22 | 7,000 | 1.22 | | Apr 23, 2013 | 1.17 | 1.20 | 1.13 | 1.20 | 7,600 | 1.20 | | Apr 22, 2013 | 1.12 | 1.20 | 1.12 | 1.18 | 17,200 | 1.18 | | Apr 19, 2013 | 1.12 | 1.23 | 1.12 | 1.13 | 28,400 | 1.13 | | Apr 18, 2013 | 1.21 | 1.26 | 1.15 | 1.15 | 16,300 | 1.15 | | Apr 17, 2013 | 1.18 | 1.22 | 1.15 | 1.19 | 7,500 | 1.19 | | Apr 16, 2013 | 1.16 | 1.24 | 1.16 | 1.23 | 15,900 | 1.23 | | Apr 15, 2013 | 1.24 | 1.24 | 1.13 | 1.17 | 27,100 | 1.17 | | Apr 12, 2013 | 1.22 | 1.24 | 1.20 | 1.24 | 2,200 | 1.24 | | Apr 11, 2013 | 1.29 | 1.36 | 1.20 | 1.21 | 4,200 | 1.21 | | Apr 10, 2013 | 1.19 | 1.22 | 1.19 | 1.20 | 7,900 | 1.20 | | Apr 9, 2013 | 1.15 | 1.20 | 1.12 | 1.15 | 5,300 | 1.15 | | Apr 8, 2013 | 1.17 | 1.18 | 1.15 | 1.18 | 14,600 | 1.18 | | Apr 5, 2013 | 1.25 | 1.25 | 1.12 | 1.12 | 35,800 | 1.12 | | Apr 4, 2013 | 1.25 | 1.27 | 1.25 | 1.25 | 10,400 | 1.25 | | Apr 3, 2013 | 1.27 | 1.28 | 1.22 | 1.22 | 2,100 | 1.22 | | Apr 2, 2013 | 1.28 | 1.30 | 1.25 | 1.29 | 31,900 | 1.29 | | Apr 1, 2013 | 1.31 | 1.36 | 1.25 | 1.27 | 27,800 | 1.27 | | Mar 28, 2013 | 1.31 | 1.34 | 1.30 | 1.32 | 10,100 | 1.32 | | Mar 27, 2013 | 1.27 | 1.30 | 1.25 | 1.30 | 2,700 | 1.30 | | Mar 26, 2013 | 1.31 | 1.31 | 1.25 | 1.26 | 9,700 | 1.26 | | Mar 25, 2013 | 1.33 | 1.34 | 1.25 | 1.32 | 43,300 | 1.32 | | Mar 22, 2013 | 1.39 | 1.39 | 1.35 | 1.35 | 14,700 | 1.35 | | Mar 21, 2013 | 1.33 | 1.40 | 1.33 | 1.34 | 7,100 | 1.34 | | Mar 20, 2013 | 1.30 | 1.36 | 1.30 | 1.36 | 11,600 | 1.36 | | Mar 19, 2013 | 1.28 | 1.30 | 1.25 | 1.30 | 22,900 | 1.30 | | Mar 18, 2013 | 1.33 | 1.38 | 1.26 | 1.31 | 53,400 | 1.31 | | Mar 15, 2013 | 1.44 | 1.44 | 1.22 | 1.35 | 122,600 | 1.35 | | Mar 14, 2013 | 1.66 | 1.66 | 1.40 | 1.44 | 87,100 | 1.44 | | Mar 13, 2013 | 1.49 | 1.68 | 1.48 | 1.65 | 112,700 | 1.65 | | Mar 12, 2013 | 1.58 | 1.60 | 1.37 | 1.52 | 134,900 | 1.52 | | Mar 11, 2013 | 1.30 | 1.62 | 1.27 | 1.59 | 369,000 | 1.59 | | Mar 8, 2013 | 1.26 | 1.31 | 1.25 | 1.30 | 65,100 | 1.30 | | Mar 7, 2013 | 1.32 | 1.32 | 1.20 | 1.27 | 137,100 | 1.27 | | Mar 6, 2013 | 1.19 | 1.30 | 1.16 | 1.29 | 116,400 | 1.29 | | Mar 5, 2013 | 1.10 | 1.23 | 1.10 | 1.21 | 76,400 | 1.21 | | Mar 4, 2013 | 1.06 | 1.10 | 1.06 | 1.10 | 57,900 | 1.10 | | Mar 1, 2013 | 1.10 | 1.11 | 1.01 | 1.05 | 42,300 | 1.05 | | Feb 28, 2013 | 1.06 | 1.10 | 1.05 | 1.09 | 61,400 | 1.09 | | Feb 27, 2013 | 1.07 | 1.08 | 1.05 | 1.05 | 14,400 | 1.05 | | Feb 26, 2013 | 1.00 | 1.06 | 1.00 | 1.06 | 90,000 | 1.06 | | Feb 25, 2013 | 0.99 | 1.00 | 0.98 | 0.98 | 21,800 | 0.98 | | Feb 22, 2013 | 1.00 | 1.05 | 0.99 | 1.01 | 67,400 | 1.01 | | Feb 21, 2013 | 1.00 | 1.00 | 0.99 | 0.99 | 5,300 | 0.99 | | Feb 20, 2013 | 1.03 | 1.03 | 0.98 | 0.98 | 11,500 | 0.98 | | Feb 19, 2013 | 1.07 | 1.07 | 0.99 | 1.00 | 125,600 | 1.00 | |
* Close price adjusted for dividends and splits. |
|
0.04(3.57%) 10:27AM EDT
Download to Spreadsheet