| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 4.48 | 4.56 | 4.46 | 4.56 | 272,400 | 4.56 | | May 23, 2013 | 4.38 | 4.50 | 4.34 | 4.48 | 629,700 | 4.48 | | May 22, 2013 | 4.40 | 4.53 | 4.32 | 4.44 | 1,276,900 | 4.44 | | May 21, 2013 | 4.25 | 4.29 | 4.09 | 4.25 | 2,257,000 | 4.25 | | May 17, 2013 | 3.91 | 3.99 | 3.91 | 3.98 | 194,100 | 3.98 | | May 16, 2013 | 3.84 | 3.92 | 3.80 | 3.89 | 206,100 | 3.89 | | May 15, 2013 | 3.82 | 3.88 | 3.77 | 3.83 | 267,700 | 3.83 | | May 14, 2013 | 3.78 | 3.91 | 3.77 | 3.81 | 1,800,800 | 3.81 | | May 13, 2013 | 3.83 | 3.85 | 3.78 | 3.79 | 258,700 | 3.79 | | May 10, 2013 | 3.80 | 3.88 | 3.78 | 3.87 | 141,100 | 3.87 | | May 9, 2013 | 3.80 | 3.87 | 3.78 | 3.80 | 101,500 | 3.80 | | May 8, 2013 | 3.81 | 3.83 | 3.79 | 3.81 | 260,400 | 3.81 | | May 7, 2013 | 3.78 | 3.90 | 3.78 | 3.83 | 446,600 | 3.83 | | May 6, 2013 | 3.86 | 3.92 | 3.79 | 3.81 | 340,700 | 3.81 | | May 3, 2013 | 3.78 | 3.91 | 3.75 | 3.88 | 317,800 | 3.88 | | May 2, 2013 | 3.84 | 3.87 | 3.73 | 3.74 | 661,100 | 3.74 | | May 1, 2013 | 3.95 | 3.98 | 3.82 | 3.84 | 252,400 | 3.84 | | Apr 30, 2013 | 3.98 | 4.00 | 3.94 | 3.99 | 79,200 | 3.99 | | Apr 29, 2013 | 3.90 | 4.08 | 3.90 | 4.00 | 821,700 | 4.00 | | Apr 26, 2013 | 4.00 | 4.00 | 3.88 | 3.92 | 385,600 | 3.92 | | Apr 25, 2013 | 4.05 | 4.05 | 3.96 | 4.00 | 1,346,000 | 4.00 | | Apr 24, 2013 | 3.79 | 4.02 | 3.77 | 4.00 | 753,600 | 4.00 | | Apr 23, 2013 | 3.77 | 3.82 | 3.76 | 3.80 | 458,800 | 3.80 | | Apr 22, 2013 | 3.83 | 3.84 | 3.72 | 3.76 | 255,000 | 3.76 | | Apr 19, 2013 | 3.88 | 3.88 | 3.77 | 3.84 | 1,266,800 | 3.84 | | Apr 18, 2013 | 3.61 | 3.83 | 3.57 | 3.82 | 1,868,800 | 3.82 | | Apr 17, 2013 | 3.71 | 3.72 | 3.57 | 3.60 | 527,700 | 3.60 | | Apr 16, 2013 | 3.75 | 3.77 | 3.70 | 3.72 | 547,700 | 3.72 | | Apr 15, 2013 | 3.84 | 3.84 | 3.68 | 3.72 | 512,700 | 3.72 | | Apr 12, 2013 | 3.93 | 3.93 | 3.85 | 3.89 | 746,300 | 3.89 | | Apr 11, 2013 | 3.93 | 4.01 | 3.90 | 3.94 | 1,539,000 | 3.94 | | Apr 10, 2013 | 3.87 | 3.98 | 3.86 | 3.91 | 1,662,700 | 3.91 | | Apr 9, 2013 | 3.78 | 3.86 | 3.73 | 3.86 | 3,304,900 | 3.86 | | Apr 8, 2013 | 3.74 | 3.85 | 3.73 | 3.80 | 551,400 | 3.80 | | Apr 5, 2013 | 3.51 | 3.74 | 3.51 | 3.73 | 316,600 | 3.73 | | Apr 4, 2013 | 3.64 | 3.64 | 3.57 | 3.57 | 971,700 | 3.57 | | Apr 3, 2013 | 3.71 | 3.73 | 3.59 | 3.63 | 1,772,100 | 3.63 | | Apr 2, 2013 | 3.74 | 3.77 | 3.70 | 3.72 | 321,900 | 3.72 | | Apr 1, 2013 | 3.79 | 3.79 | 3.66 | 3.72 | 436,700 | 3.72 | | Mar 28, 2013 | 3.69 | 3.78 | 3.61 | 3.76 | 2,636,800 | 3.76 | | Mar 27, 2013 | 3.55 | 3.62 | 3.55 | 3.62 | 603,400 | 3.62 | | Mar 26, 2013 | 3.51 | 3.62 | 3.50 | 3.55 | 407,800 | 3.55 | | Mar 25, 2013 | 3.59 | 3.59 | 3.41 | 3.54 | 430,300 | 3.54 | | Mar 22, 2013 | 3.40 | 3.56 | 3.36 | 3.54 | 608,800 | 3.54 | | Mar 21, 2013 | 3.41 | 3.44 | 3.37 | 3.38 | 223,100 | 3.38 | | Mar 20, 2013 | 3.45 | 3.45 | 3.39 | 3.39 | 313,300 | 3.39 | | Mar 19, 2013 | 3.49 | 3.50 | 3.41 | 3.42 | 239,500 | 3.42 | | Mar 18, 2013 | 3.53 | 3.54 | 3.47 | 3.50 | 542,500 | 3.50 | | Mar 15, 2013 | 3.48 | 3.56 | 3.44 | 3.55 | 1,184,900 | 3.55 | | Mar 14, 2013 | 3.41 | 3.49 | 3.35 | 3.46 | 926,500 | 3.46 | | Mar 13, 2013 | 3.13 | 3.27 | 3.13 | 3.25 | 269,200 | 3.25 | | Mar 12, 2013 | 3.14 | 3.18 | 3.12 | 3.15 | 425,500 | 3.15 | | Mar 11, 2013 | 3.17 | 3.19 | 3.12 | 3.15 | 582,100 | 3.15 | | Mar 8, 2013 | 3.29 | 3.29 | 3.17 | 3.20 | 703,200 | 3.20 | | Mar 7, 2013 | 3.13 | 3.26 | 3.12 | 3.26 | 283,500 | 3.26 | | Mar 6, 2013 | 3.12 | 3.15 | 3.07 | 3.15 | 206,500 | 3.15 | | Mar 5, 2013 | 3.11 | 3.11 | 3.06 | 3.11 | 330,700 | 3.11 | | Mar 4, 2013 | 3.08 | 3.15 | 3.06 | 3.08 | 211,500 | 3.08 | | Mar 1, 2013 | 3.22 | 3.22 | 3.09 | 3.13 | 506,300 | 3.13 | | Feb 28, 2013 | 3.07 | 3.20 | 3.07 | 3.20 | 323,200 | 3.20 | | Feb 27, 2013 | 2.98 | 3.09 | 2.96 | 3.08 | 1,389,000 | 3.08 | | Feb 26, 2013 | 2.96 | 2.98 | 2.92 | 2.93 | 214,400 | 2.93 | | Feb 25, 2013 | 3.02 | 3.04 | 2.95 | 2.95 | 187,500 | 2.95 | | Feb 22, 2013 | 2.96 | 2.99 | 2.92 | 2.97 | 300,700 | 2.97 | | Feb 21, 2013 | 2.98 | 2.98 | 2.84 | 2.90 | 940,300 | 2.90 | | Feb 20, 2013 | 3.06 | 3.07 | 2.92 | 2.95 | 624,700 | 2.95 | |
* Close price adjusted for dividends and splits. |
|
0.08(1.79%) May 24, 4:00PM EDT
Download to Spreadsheet