| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 3.51 | 3.56 | 3.50 | 3.52 | 19,200 | 3.52 | | May 23, 2013 | 3.42 | 3.56 | 3.38 | 3.50 | 28,500 | 3.50 | | May 22, 2013 | 3.42 | 3.50 | 3.36 | 3.43 | 89,400 | 3.43 | | May 21, 2013 | 3.26 | 3.39 | 3.25 | 3.37 | 37,100 | 3.37 | | May 20, 2013 | 3.30 | 3.44 | 3.26 | 3.29 | 38,600 | 3.29 | | May 17, 2013 | 3.35 | 3.35 | 3.26 | 3.28 | 34,400 | 3.28 | | May 16, 2013 | 3.25 | 3.51 | 3.25 | 3.31 | 53,300 | 3.31 | | May 15, 2013 | 3.44 | 3.44 | 3.26 | 3.26 | 43,200 | 3.26 | | May 14, 2013 | 3.57 | 3.58 | 3.42 | 3.42 | 64,800 | 3.42 | | May 13, 2013 | 3.57 | 3.64 | 3.57 | 3.58 | 29,000 | 3.58 | | May 10, 2013 | 3.63 | 3.66 | 3.40 | 3.59 | 37,800 | 3.59 | | May 9, 2013 | 3.58 | 3.60 | 3.54 | 3.60 | 11,100 | 3.60 | | May 8, 2013 | 3.36 | 3.58 | 3.36 | 3.58 | 35,500 | 3.58 | | May 7, 2013 | 3.39 | 3.40 | 3.34 | 3.38 | 7,100 | 3.38 | | May 6, 2013 | 3.32 | 3.40 | 3.30 | 3.39 | 17,500 | 3.39 | | May 3, 2013 | 3.32 | 3.35 | 3.30 | 3.35 | 41,600 | 3.35 | | May 2, 2013 | 3.37 | 3.37 | 3.30 | 3.32 | 17,500 | 3.32 | | May 1, 2013 | 3.29 | 3.37 | 3.29 | 3.34 | 22,800 | 3.34 | | Apr 30, 2013 | 3.40 | 3.43 | 3.28 | 3.33 | 37,800 | 3.33 | | Apr 29, 2013 | 3.40 | 3.47 | 3.26 | 3.32 | 55,100 | 3.32 | | Apr 26, 2013 | 3.45 | 3.49 | 3.42 | 3.47 | 15,500 | 3.47 | | Apr 25, 2013 | 3.32 | 3.50 | 3.32 | 3.42 | 15,100 | 3.42 | | Apr 24, 2013 | 3.37 | 3.43 | 3.27 | 3.36 | 18,500 | 3.36 | | Apr 23, 2013 | 3.32 | 3.39 | 3.21 | 3.39 | 17,700 | 3.39 | | Apr 22, 2013 | 3.50 | 3.50 | 3.05 | 3.32 | 138,900 | 3.32 | | Apr 19, 2013 | 3.43 | 3.55 | 3.31 | 3.52 | 47,100 | 3.52 | | Apr 18, 2013 | 3.51 | 3.55 | 3.32 | 3.43 | 52,100 | 3.43 | | Apr 17, 2013 | 3.51 | 3.72 | 3.35 | 3.45 | 74,100 | 3.45 | | Apr 16, 2013 | 3.06 | 3.55 | 3.05 | 3.48 | 89,800 | 3.48 | | Apr 15, 2013 | 3.17 | 3.19 | 2.94 | 2.98 | 120,100 | 2.98 | | Apr 12, 2013 | 3.25 | 3.28 | 3.17 | 3.23 | 40,400 | 3.23 | | Apr 11, 2013 | 3.50 | 3.50 | 3.25 | 3.32 | 109,500 | 3.32 | | Apr 10, 2013 | 3.59 | 3.59 | 3.42 | 3.48 | 138,000 | 3.48 | | Apr 9, 2013 | 3.68 | 3.73 | 3.65 | 3.65 | 42,100 | 3.65 | | Apr 8, 2013 | 3.88 | 3.88 | 3.64 | 3.69 | 104,200 | 3.69 | | Apr 5, 2013 | 3.79 | 3.88 | 3.75 | 3.87 | 19,700 | 3.87 | | Apr 4, 2013 | 3.93 | 3.93 | 3.80 | 3.81 | 42,600 | 3.81 | | Apr 3, 2013 | 3.91 | 3.99 | 3.86 | 3.91 | 44,900 | 3.91 | | Apr 2, 2013 | 3.83 | 3.91 | 3.78 | 3.87 | 54,000 | 3.87 | | Apr 1, 2013 | 3.94 | 3.94 | 3.80 | 3.85 | 45,700 | 3.85 | | Mar 28, 2013 | 3.92 | 3.95 | 3.82 | 3.91 | 30,100 | 3.91 | | Mar 27, 2013 | 3.82 | 3.98 | 3.82 | 3.95 | 41,700 | 3.95 | | Mar 26, 2013 | 3.87 | 3.93 | 3.79 | 3.87 | 57,400 | 3.87 | | Mar 25, 2013 | 4.05 | 4.05 | 3.80 | 3.88 | 61,800 | 3.88 | | Mar 22, 2013 | 3.95 | 4.00 | 3.85 | 4.00 | 43,000 | 4.00 | | Mar 21, 2013 | 4.00 | 4.03 | 3.88 | 3.97 | 47,100 | 3.97 | | Mar 20, 2013 | 4.08 | 4.08 | 4.00 | 4.04 | 26,200 | 4.04 | | Mar 19, 2013 | 4.09 | 4.11 | 4.03 | 4.08 | 38,200 | 4.08 | | Mar 18, 2013 | 4.08 | 4.26 | 3.93 | 4.09 | 58,000 | 4.09 | | Mar 15, 2013 | 3.90 | 4.03 | 3.85 | 4.03 | 83,900 | 4.03 | | Mar 14, 2013 | 3.78 | 3.90 | 3.78 | 3.90 | 24,500 | 3.90 | | Mar 13, 2013 | 3.82 | 3.85 | 3.77 | 3.78 | 51,800 | 3.78 | | Mar 12, 2013 | 3.86 | 3.93 | 3.80 | 3.83 | 61,300 | 3.83 | | Mar 11, 2013 | 3.87 | 3.87 | 3.69 | 3.85 | 96,100 | 3.85 | | Mar 8, 2013 | 3.94 | 4.00 | 3.82 | 3.84 | 100,800 | 3.84 | | Mar 7, 2013 | 4.11 | 4.16 | 3.76 | 4.00 | 170,800 | 4.00 | | Mar 6, 2013 | 3.83 | 4.17 | 3.82 | 4.11 | 146,600 | 4.11 | | 2013-03-06 | 0.10 Dividend | | Mar 5, 2013 | 4.37 | 4.47 | 4.16 | 4.22 | 226,400 | 4.12 | | Mar 4, 2013 | 4.15 | 4.45 | 4.15 | 4.37 | 220,400 | 4.27 | | Mar 1, 2013 | 4.00 | 4.25 | 3.97 | 4.14 | 206,500 | 4.04 | | Feb 28, 2013 | 3.95 | 3.99 | 3.90 | 3.98 | 110,700 | 3.89 | | Feb 27, 2013 | 3.84 | 3.95 | 3.80 | 3.91 | 111,800 | 3.82 | | Feb 26, 2013 | 3.76 | 3.85 | 3.66 | 3.82 | 59,100 | 3.73 | | Feb 25, 2013 | 3.79 | 3.81 | 3.66 | 3.68 | 93,900 | 3.59 | | Feb 22, 2013 | 3.60 | 3.75 | 3.60 | 3.75 | 70,700 | 3.66 | | Feb 21, 2013 | 3.48 | 3.80 | 3.46 | 3.58 | 113,900 | 3.50 | |
* Close price adjusted for dividends and splits. |
|
0.02(0.57%) 3:59PM EDT
Download to Spreadsheet