| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 5.16 | 5.58 | 5.14 | 5.41 | 444,100 | 5.41 | | May 16, 2013 | 5.50 | 5.75 | 4.88 | 5.10 | 1,216,000 | 5.10 | | May 15, 2013 | 5.69 | 6.13 | 5.53 | 5.58 | 1,522,500 | 5.58 | | May 14, 2013 | 5.08 | 5.98 | 5.08 | 5.68 | 1,275,300 | 5.68 | | May 13, 2013 | 4.92 | 5.23 | 4.91 | 5.07 | 491,900 | 5.07 | | May 10, 2013 | 4.65 | 4.90 | 4.65 | 4.90 | 207,300 | 4.90 | | May 9, 2013 | 4.72 | 4.72 | 4.65 | 4.67 | 86,800 | 4.67 | | May 8, 2013 | 4.65 | 4.77 | 4.59 | 4.73 | 108,500 | 4.73 | | May 7, 2013 | 4.59 | 4.66 | 4.56 | 4.66 | 111,700 | 4.66 | | May 6, 2013 | 4.60 | 4.60 | 4.55 | 4.60 | 115,300 | 4.60 | | May 3, 2013 | 4.50 | 4.60 | 4.48 | 4.60 | 223,700 | 4.60 | | May 2, 2013 | 4.35 | 4.47 | 4.34 | 4.45 | 93,000 | 4.45 | | May 1, 2013 | 4.39 | 4.43 | 4.27 | 4.36 | 151,500 | 4.36 | | Apr 30, 2013 | 4.47 | 4.48 | 4.36 | 4.44 | 84,700 | 4.44 | | Apr 29, 2013 | 4.47 | 4.49 | 4.41 | 4.47 | 146,800 | 4.47 | | Apr 26, 2013 | 4.46 | 4.49 | 4.41 | 4.44 | 121,500 | 4.44 | | Apr 25, 2013 | 4.40 | 4.47 | 4.31 | 4.47 | 330,900 | 4.47 | | Apr 24, 2013 | 4.19 | 4.43 | 4.18 | 4.39 | 437,900 | 4.39 | | Apr 23, 2013 | 4.03 | 4.18 | 3.94 | 4.17 | 381,900 | 4.17 | | Apr 22, 2013 | 3.86 | 4.03 | 3.76 | 4.01 | 310,400 | 4.01 | | Apr 19, 2013 | 3.87 | 3.94 | 3.85 | 3.85 | 171,000 | 3.85 | | Apr 18, 2013 | 4.04 | 4.04 | 3.85 | 3.85 | 320,700 | 3.85 | | Apr 17, 2013 | 4.08 | 4.11 | 3.93 | 4.03 | 398,200 | 4.03 | | Apr 16, 2013 | 4.06 | 4.10 | 3.90 | 4.09 | 203,600 | 4.09 | | Apr 15, 2013 | 4.13 | 4.16 | 3.97 | 3.99 | 184,900 | 3.99 | | Apr 12, 2013 | 4.25 | 4.38 | 4.18 | 4.22 | 306,000 | 4.22 | | Apr 11, 2013 | 4.23 | 4.34 | 4.23 | 4.30 | 239,600 | 4.30 | | Apr 10, 2013 | 4.25 | 4.28 | 4.19 | 4.24 | 232,300 | 4.24 | | Apr 9, 2013 | 4.13 | 4.24 | 4.13 | 4.20 | 295,000 | 4.20 | | Apr 8, 2013 | 4.03 | 4.15 | 4.00 | 4.14 | 262,900 | 4.14 | | Apr 5, 2013 | 3.88 | 4.08 | 3.88 | 4.07 | 370,400 | 4.07 | | Apr 4, 2013 | 3.92 | 3.96 | 3.85 | 3.96 | 228,100 | 3.96 | | Apr 3, 2013 | 3.97 | 3.97 | 3.80 | 3.93 | 296,200 | 3.93 | | Apr 2, 2013 | 3.91 | 4.02 | 3.89 | 3.97 | 192,900 | 3.97 | | Apr 1, 2013 | 3.94 | 3.98 | 3.85 | 3.94 | 167,100 | 3.94 | | Mar 28, 2013 | 3.90 | 3.99 | 3.90 | 3.93 | 348,800 | 3.93 | | Mar 27, 2013 | 4.00 | 4.09 | 3.90 | 3.90 | 335,900 | 3.90 | | Mar 26, 2013 | 4.12 | 4.15 | 4.01 | 4.06 | 288,700 | 4.06 | | Mar 25, 2013 | 4.34 | 4.34 | 4.07 | 4.15 | 217,500 | 4.15 | | Mar 22, 2013 | 4.30 | 4.42 | 4.26 | 4.30 | 263,200 | 4.30 | | Mar 21, 2013 | 4.34 | 4.40 | 4.26 | 4.28 | 99,500 | 4.28 | | Mar 20, 2013 | 4.29 | 4.39 | 4.22 | 4.39 | 172,300 | 4.39 | | Mar 19, 2013 | 4.42 | 4.45 | 4.12 | 4.25 | 268,600 | 4.25 | | Mar 18, 2013 | 4.16 | 4.40 | 4.06 | 4.40 | 289,300 | 4.40 | | Mar 15, 2013 | 4.26 | 4.31 | 4.14 | 4.23 | 365,400 | 4.23 | | Mar 14, 2013 | 4.11 | 4.31 | 4.05 | 4.29 | 378,300 | 4.29 | | Mar 13, 2013 | 4.15 | 4.16 | 4.01 | 4.09 | 114,300 | 4.09 | | Mar 12, 2013 | 4.17 | 4.20 | 4.05 | 4.15 | 190,600 | 4.15 | | Mar 11, 2013 | 4.11 | 4.20 | 4.07 | 4.17 | 231,200 | 4.17 | | Mar 8, 2013 | 3.95 | 4.20 | 3.94 | 4.11 | 491,600 | 4.11 | | Mar 7, 2013 | 3.92 | 3.95 | 3.83 | 3.94 | 201,900 | 3.94 | | Mar 6, 2013 | 3.90 | 3.98 | 3.81 | 3.92 | 174,700 | 3.92 | | Mar 5, 2013 | 3.89 | 3.93 | 3.80 | 3.88 | 242,400 | 3.88 | | Mar 4, 2013 | 3.85 | 3.94 | 3.81 | 3.81 | 296,100 | 3.81 | | Mar 1, 2013 | 3.95 | 3.96 | 3.83 | 3.84 | 280,000 | 3.84 | | Feb 28, 2013 | 3.97 | 4.04 | 3.93 | 3.93 | 185,100 | 3.93 | | Feb 27, 2013 | 4.15 | 4.16 | 3.90 | 4.02 | 318,000 | 4.02 | | Feb 26, 2013 | 3.97 | 4.13 | 3.84 | 4.11 | 362,700 | 4.11 | | Feb 25, 2013 | 3.95 | 4.00 | 3.76 | 3.89 | 826,200 | 3.89 | | Feb 22, 2013 | 4.06 | 4.14 | 3.94 | 3.94 | 685,600 | 3.94 | | Feb 21, 2013 | 4.62 | 4.86 | 3.91 | 3.99 | 1,324,000 | 3.99 | | Feb 20, 2013 | 4.80 | 4.83 | 4.28 | 4.37 | 933,500 | 4.37 | | Feb 19, 2013 | 4.90 | 4.90 | 4.74 | 4.84 | 424,800 | 4.84 | | Feb 15, 2013 | 4.92 | 4.99 | 4.87 | 4.89 | 279,700 | 4.89 | | Feb 14, 2013 | 4.94 | 4.98 | 4.80 | 4.96 | 326,500 | 4.96 | | Feb 13, 2013 | 4.96 | 5.08 | 4.89 | 5.01 | 252,200 | 5.01 | |
* Close price adjusted for dividends and splits. |
|
0.31(6.08%) May 17, 4:02PM EDT|After Hours
:
5.41 0.00 (0.00%) May 17, 7:57PM EDT
Download to Spreadsheet