| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 20, 2013 | 3.39 | 3.42 | 3.24 | 3.37 | 81,900 | 3.37 | | May 17, 2013 | 3.23 | 3.50 | 3.06 | 3.50 | 224,300 | 3.50 | | May 16, 2013 | 3.14 | 3.18 | 3.00 | 3.06 | 17,100 | 3.06 | | May 15, 2013 | 3.00 | 3.21 | 2.97 | 3.21 | 5,800 | 3.21 | | May 14, 2013 | 3.03 | 3.03 | 2.90 | 2.97 | 50,100 | 2.97 | | May 13, 2013 | 3.00 | 3.05 | 3.00 | 3.02 | 11,500 | 3.02 | | May 10, 2013 | 3.02 | 3.05 | 3.00 | 3.02 | 1,400 | 3.02 | | May 9, 2013 | 3.09 | 3.09 | 3.00 | 3.04 | 3,100 | 3.04 | | May 8, 2013 | 3.11 | 3.20 | 3.06 | 3.10 | 8,800 | 3.10 | | May 7, 2013 | 3.15 | 3.23 | 3.15 | 3.18 | 3,200 | 3.18 | | May 6, 2013 | 3.10 | 3.34 | 3.10 | 3.15 | 30,400 | 3.15 | | May 3, 2013 | 3.11 | 3.27 | 3.08 | 3.11 | 17,800 | 3.11 | | May 2, 2013 | 3.30 | 3.33 | 3.08 | 3.10 | 33,300 | 3.10 | | May 1, 2013 | 3.30 | 3.40 | 3.30 | 3.38 | 6,300 | 3.38 | | Apr 30, 2013 | 3.39 | 3.48 | 3.35 | 3.41 | 17,100 | 3.41 | | Apr 29, 2013 | 3.39 | 3.47 | 3.35 | 3.44 | 10,800 | 3.44 | | Apr 26, 2013 | 3.37 | 3.45 | 3.37 | 3.38 | 33,300 | 3.38 | | Apr 25, 2013 | 3.31 | 3.39 | 3.25 | 3.34 | 25,500 | 3.34 | | Apr 24, 2013 | 3.19 | 3.31 | 3.10 | 3.31 | 10,500 | 3.31 | | Apr 23, 2013 | 3.17 | 3.18 | 3.11 | 3.12 | 1,700 | 3.12 | | Apr 22, 2013 | 3.00 | 3.20 | 2.96 | 3.18 | 82,800 | 3.18 | | Apr 19, 2013 | 3.01 | 3.07 | 2.98 | 3.00 | 22,600 | 3.00 | | Apr 18, 2013 | 2.99 | 3.03 | 2.99 | 2.99 | 54,200 | 2.99 | | Apr 17, 2013 | 3.13 | 3.13 | 2.95 | 2.99 | 97,800 | 2.99 | | Apr 16, 2013 | 3.17 | 3.21 | 3.08 | 3.18 | 80,800 | 3.18 | | Apr 15, 2013 | 3.15 | 3.20 | 3.13 | 3.19 | 34,800 | 3.19 | | Apr 12, 2013 | 3.23 | 3.27 | 3.12 | 3.19 | 81,500 | 3.19 | | Apr 11, 2013 | 3.11 | 3.30 | 3.11 | 3.23 | 9,100 | 3.23 | | Apr 10, 2013 | 3.14 | 3.30 | 3.07 | 3.22 | 16,200 | 3.22 | | Apr 9, 2013 | 3.23 | 3.28 | 3.22 | 3.25 | 23,700 | 3.25 | | Apr 8, 2013 | 3.27 | 3.27 | 3.21 | 3.24 | 44,200 | 3.24 | | Apr 5, 2013 | 3.25 | 3.32 | 3.22 | 3.27 | 83,300 | 3.27 | | Apr 4, 2013 | 3.05 | 3.33 | 3.05 | 3.21 | 162,100 | 3.21 | | Apr 3, 2013 | 3.08 | 3.10 | 3.00 | 3.03 | 16,600 | 3.03 | | Apr 2, 2013 | 3.10 | 3.26 | 3.06 | 3.09 | 239,200 | 3.09 | | Apr 1, 2013 | 3.08 | 3.12 | 3.08 | 3.11 | 13,300 | 3.11 | | Mar 28, 2013 | 3.08 | 3.11 | 3.08 | 3.11 | 15,500 | 3.11 | | Mar 27, 2013 | 3.09 | 3.12 | 3.08 | 3.08 | 36,700 | 3.08 | | Mar 26, 2013 | 3.09 | 3.12 | 3.09 | 3.09 | 2,600 | 3.09 | | Mar 25, 2013 | 3.08 | 3.11 | 3.08 | 3.11 | 3,900 | 3.11 | | Mar 22, 2013 | 2.63 | 3.12 | 2.63 | 3.07 | 20,500 | 3.07 | | Mar 21, 2013 | 3.08 | 3.11 | 3.08 | 3.09 | 18,600 | 3.09 | | Mar 20, 2013 | 3.05 | 3.12 | 3.05 | 3.10 | 42,400 | 3.10 | | Mar 19, 2013 | 3.04 | 3.15 | 3.04 | 3.14 | 121,600 | 3.14 | | Mar 18, 2013 | 3.04 | 3.12 | 2.98 | 3.09 | 27,300 | 3.09 | | Mar 15, 2013 | 3.05 | 3.13 | 3.05 | 3.13 | 23,100 | 3.13 | | Mar 14, 2013 | 3.05 | 3.12 | 3.03 | 3.05 | 82,100 | 3.05 | | Mar 13, 2013 | 3.02 | 3.07 | 3.02 | 3.04 | 23,400 | 3.04 | | Mar 12, 2013 | 3.03 | 3.08 | 3.03 | 3.05 | 32,500 | 3.05 | | Mar 11, 2013 | 3.05 | 3.08 | 3.03 | 3.06 | 32,300 | 3.06 | | Mar 8, 2013 | 3.06 | 3.14 | 3.02 | 3.04 | 180,000 | 3.04 | | Mar 7, 2013 | 3.00 | 3.08 | 3.00 | 3.08 | 19,300 | 3.08 | | Mar 6, 2013 | 2.95 | 3.05 | 2.95 | 3.02 | 17,900 | 3.02 | | Mar 5, 2013 | 3.01 | 3.04 | 2.91 | 3.01 | 34,500 | 3.01 | | Mar 4, 2013 | 2.92 | 3.02 | 2.92 | 3.00 | 25,200 | 3.00 | | Mar 1, 2013 | 2.90 | 2.93 | 2.90 | 2.90 | 17,800 | 2.90 | | Feb 28, 2013 | 2.93 | 2.98 | 2.90 | 2.96 | 41,200 | 2.96 | | Feb 27, 2013 | 2.91 | 3.01 | 2.90 | 2.96 | 39,200 | 2.96 | | Feb 26, 2013 | 2.92 | 2.96 | 2.91 | 2.92 | 5,600 | 2.92 | | Feb 25, 2013 | 2.94 | 3.00 | 2.92 | 2.94 | 8,800 | 2.94 | | Feb 22, 2013 | 2.94 | 3.00 | 2.93 | 2.98 | 13,600 | 2.98 | | Feb 21, 2013 | 2.96 | 3.00 | 2.94 | 2.94 | 18,500 | 2.94 | | Feb 20, 2013 | 3.00 | 3.08 | 3.00 | 3.00 | 11,700 | 3.00 | | Feb 19, 2013 | 2.95 | 3.01 | 2.91 | 3.00 | 50,900 | 3.00 | | Feb 15, 2013 | 2.96 | 3.00 | 2.95 | 2.98 | 66,500 | 2.98 | | Feb 14, 2013 | 2.95 | 2.98 | 2.95 | 2.96 | 8,900 | 2.96 | |
* Close price adjusted for dividends and splits. |
|
0.12%
Download to Spreadsheet