| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 20, 2013 | 2.24 | 2.38 | 2.19 | 2.35 | 256,000 | 2.35 | | May 17, 2013 | 2.37 | 2.39 | 2.15 | 2.28 | 808,500 | 2.28 | | May 16, 2013 | 2.53 | 2.53 | 2.36 | 2.39 | 433,500 | 2.39 | | May 15, 2013 | 2.56 | 2.63 | 2.44 | 2.55 | 378,700 | 2.55 | | May 14, 2013 | 2.48 | 2.58 | 2.48 | 2.56 | 360,600 | 2.56 | | May 13, 2013 | 2.38 | 2.53 | 2.38 | 2.48 | 584,500 | 2.48 | | May 10, 2013 | 2.40 | 2.46 | 2.31 | 2.36 | 797,300 | 2.36 | | May 9, 2013 | 2.65 | 2.84 | 2.36 | 2.43 | 2,239,600 | 2.43 | | May 8, 2013 | 3.08 | 3.08 | 3.02 | 3.05 | 253,600 | 3.05 | | May 7, 2013 | 3.07 | 3.13 | 3.01 | 3.09 | 226,200 | 3.09 | | May 6, 2013 | 3.17 | 3.17 | 3.07 | 3.12 | 190,700 | 3.12 | | May 3, 2013 | 3.20 | 3.20 | 3.09 | 3.15 | 265,600 | 3.15 | | May 2, 2013 | 3.04 | 3.20 | 3.00 | 3.14 | 355,600 | 3.14 | | May 1, 2013 | 3.12 | 3.13 | 3.00 | 3.01 | 366,800 | 3.01 | | Apr 30, 2013 | 3.34 | 3.35 | 3.08 | 3.10 | 547,200 | 3.10 | | Apr 29, 2013 | 3.34 | 3.49 | 3.31 | 3.31 | 739,300 | 3.31 | | Apr 26, 2013 | 3.19 | 3.41 | 3.15 | 3.30 | 1,141,200 | 3.30 | | Apr 25, 2013 | 2.90 | 3.18 | 2.90 | 3.15 | 964,800 | 3.15 | | Apr 24, 2013 | 2.86 | 2.95 | 2.79 | 2.89 | 308,500 | 2.89 | | Apr 23, 2013 | 2.96 | 2.96 | 2.82 | 2.90 | 357,900 | 2.90 | | Apr 22, 2013 | 2.99 | 3.00 | 2.89 | 2.93 | 177,200 | 2.93 | | Apr 19, 2013 | 2.93 | 2.98 | 2.89 | 2.93 | 157,000 | 2.93 | | Apr 18, 2013 | 2.94 | 3.03 | 2.84 | 2.90 | 240,400 | 2.90 | | Apr 17, 2013 | 2.93 | 2.98 | 2.86 | 2.91 | 264,400 | 2.91 | | Apr 16, 2013 | 2.90 | 3.06 | 2.84 | 2.95 | 559,300 | 2.95 | | Apr 15, 2013 | 3.12 | 3.16 | 2.77 | 2.81 | 1,211,300 | 2.81 | | Apr 12, 2013 | 3.12 | 3.23 | 3.09 | 3.15 | 421,800 | 3.15 | | Apr 11, 2013 | 3.12 | 3.25 | 3.08 | 3.10 | 600,100 | 3.10 | | Apr 10, 2013 | 3.16 | 3.30 | 3.10 | 3.16 | 640,300 | 3.16 | | Apr 9, 2013 | 3.08 | 3.33 | 3.06 | 3.13 | 900,600 | 3.13 | | Apr 8, 2013 | 3.29 | 3.33 | 3.06 | 3.07 | 792,800 | 3.07 | | Apr 5, 2013 | 3.09 | 3.35 | 2.99 | 3.24 | 1,714,700 | 3.24 | | Apr 4, 2013 | 3.33 | 3.34 | 3.09 | 3.11 | 1,249,800 | 3.11 | | Apr 3, 2013 | 3.41 | 3.54 | 3.26 | 3.34 | 1,747,300 | 3.34 | | Apr 2, 2013 | 3.78 | 3.88 | 3.41 | 3.41 | 1,708,500 | 3.41 | | Apr 1, 2013 | 3.65 | 3.89 | 3.50 | 3.77 | 2,087,000 | 3.77 | | Mar 28, 2013 | 4.40 | 4.40 | 3.62 | 3.69 | 4,107,100 | 3.69 | | Mar 27, 2013 | 4.86 | 4.88 | 4.07 | 4.45 | 4,160,800 | 4.45 | | Mar 26, 2013 | 5.47 | 5.60 | 4.97 | 5.23 | 3,160,600 | 5.23 | | Mar 25, 2013 | 5.28 | 5.67 | 5.21 | 5.44 | 2,365,500 | 5.44 | | Mar 22, 2013 | 5.00 | 5.23 | 4.95 | 5.18 | 1,167,000 | 5.18 | | Mar 21, 2013 | 5.10 | 5.10 | 4.85 | 4.96 | 916,500 | 4.96 | | Mar 20, 2013 | 4.72 | 5.09 | 4.66 | 4.99 | 1,455,600 | 4.99 | | Mar 19, 2013 | 4.70 | 4.79 | 4.50 | 4.62 | 791,100 | 4.62 | | Mar 18, 2013 | 4.45 | 4.69 | 4.26 | 4.66 | 790,200 | 4.66 | | Mar 15, 2013 | 4.55 | 4.60 | 4.43 | 4.60 | 698,200 | 4.60 | | Mar 14, 2013 | 4.71 | 4.85 | 4.51 | 4.55 | 1,435,800 | 4.55 | | Mar 13, 2013 | 4.40 | 4.69 | 4.25 | 4.62 | 1,012,200 | 4.62 | | Mar 12, 2013 | 4.90 | 4.90 | 4.17 | 4.43 | 2,372,200 | 4.43 | | Mar 11, 2013 | 4.40 | 4.84 | 4.40 | 4.84 | 1,777,700 | 4.84 | | Mar 8, 2013 | 4.24 | 4.43 | 4.17 | 4.39 | 1,378,400 | 4.39 | | Mar 7, 2013 | 4.07 | 4.20 | 4.01 | 4.16 | 1,049,000 | 4.16 | | Mar 6, 2013 | 4.04 | 4.19 | 4.00 | 4.00 | 1,344,300 | 4.00 | | Mar 5, 2013 | 3.75 | 4.14 | 3.67 | 3.95 | 2,869,100 | 3.95 | | Mar 4, 2013 | 3.65 | 3.70 | 3.53 | 3.63 | 441,900 | 3.63 | | Mar 1, 2013 | 3.59 | 3.77 | 3.56 | 3.61 | 498,900 | 3.61 | | Feb 28, 2013 | 3.46 | 3.74 | 3.43 | 3.74 | 632,000 | 3.74 | | Feb 27, 2013 | 3.55 | 3.60 | 3.41 | 3.51 | 542,500 | 3.51 | | Feb 26, 2013 | 3.65 | 3.65 | 3.40 | 3.59 | 710,800 | 3.59 | | Feb 25, 2013 | 3.91 | 3.94 | 3.55 | 3.66 | 966,500 | 3.66 | | Feb 22, 2013 | 3.74 | 3.86 | 3.68 | 3.80 | 825,000 | 3.80 | | Feb 21, 2013 | 3.45 | 3.72 | 3.16 | 3.65 | 1,122,700 | 3.65 | | Feb 20, 2013 | 3.92 | 3.98 | 3.36 | 3.46 | 1,222,800 | 3.46 | | Feb 19, 2013 | 3.59 | 3.85 | 3.59 | 3.85 | 664,500 | 3.85 | | Feb 15, 2013 | 3.85 | 3.88 | 3.60 | 3.62 | 860,400 | 3.62 | | Feb 14, 2013 | 3.97 | 4.19 | 3.61 | 3.80 | 3,417,100 | 3.80 | |
* Close price adjusted for dividends and splits. |
|
0.84%
Download to Spreadsheet