| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 3.30 | 3.30 | 3.17 | 3.23 | 187,300 | 3.23 | | May 16, 2013 | 3.31 | 3.32 | 3.25 | 3.26 | 101,700 | 3.26 | | May 15, 2013 | 3.40 | 3.46 | 3.23 | 3.28 | 165,300 | 3.28 | | May 14, 2013 | 3.27 | 3.43 | 3.27 | 3.33 | 131,300 | 3.33 | | May 13, 2013 | 3.30 | 3.45 | 3.24 | 3.26 | 181,100 | 3.26 | | May 10, 2013 | 3.30 | 3.30 | 3.23 | 3.28 | 137,800 | 3.28 | | May 9, 2013 | 3.36 | 3.43 | 3.28 | 3.31 | 54,200 | 3.31 | | May 8, 2013 | 3.35 | 3.46 | 3.31 | 3.34 | 252,200 | 3.34 | | May 7, 2013 | 3.33 | 3.43 | 3.33 | 3.35 | 213,900 | 3.35 | | May 6, 2013 | 3.40 | 3.41 | 3.27 | 3.33 | 268,200 | 3.33 | | May 3, 2013 | 3.38 | 3.50 | 3.37 | 3.38 | 124,600 | 3.38 | | May 2, 2013 | 3.33 | 3.41 | 3.16 | 3.35 | 392,900 | 3.35 | | May 1, 2013 | 3.58 | 3.58 | 3.36 | 3.38 | 316,300 | 3.38 | | Apr 30, 2013 | 3.64 | 3.72 | 3.55 | 3.56 | 473,600 | 3.56 | | Apr 29, 2013 | 3.64 | 3.78 | 3.63 | 3.69 | 283,100 | 3.69 | | Apr 26, 2013 | 3.71 | 3.75 | 3.61 | 3.65 | 245,300 | 3.65 | | Apr 25, 2013 | 3.71 | 3.77 | 3.70 | 3.72 | 120,000 | 3.72 | | Apr 24, 2013 | 3.75 | 3.79 | 3.63 | 3.71 | 527,600 | 3.71 | | Apr 23, 2013 | 3.72 | 3.80 | 3.67 | 3.77 | 177,900 | 3.77 | | Apr 22, 2013 | 3.72 | 3.77 | 3.62 | 3.69 | 175,100 | 3.69 | | Apr 19, 2013 | 3.78 | 3.87 | 3.60 | 3.71 | 407,300 | 3.71 | | Apr 18, 2013 | 4.10 | 4.12 | 3.55 | 3.72 | 1,182,500 | 3.72 | | Apr 17, 2013 | 4.20 | 4.40 | 4.08 | 4.13 | 1,479,800 | 4.13 | | Apr 16, 2013 | 4.17 | 4.23 | 4.04 | 4.10 | 422,100 | 4.10 | | Apr 15, 2013 | 4.17 | 4.35 | 4.03 | 4.11 | 1,749,300 | 4.11 | | Apr 12, 2013 | 3.80 | 3.93 | 3.75 | 3.85 | 133,500 | 3.85 | | Apr 11, 2013 | 3.72 | 3.90 | 3.72 | 3.84 | 219,700 | 3.84 | | Apr 10, 2013 | 3.88 | 4.00 | 3.72 | 3.76 | 465,000 | 3.76 | | Apr 9, 2013 | 3.74 | 3.90 | 3.67 | 3.83 | 273,400 | 3.83 | | Apr 8, 2013 | 4.03 | 4.08 | 3.60 | 3.77 | 1,314,600 | 3.77 | | Apr 5, 2013 | 3.70 | 4.12 | 3.70 | 3.93 | 2,220,200 | 3.93 | | Apr 4, 2013 | 3.63 | 3.64 | 3.56 | 3.60 | 138,100 | 3.60 | | Apr 3, 2013 | 3.68 | 3.75 | 3.57 | 3.60 | 216,900 | 3.60 | | Apr 2, 2013 | 3.81 | 3.85 | 3.62 | 3.65 | 366,100 | 3.65 | | Apr 1, 2013 | 3.85 | 3.95 | 3.74 | 3.81 | 313,800 | 3.81 | | Mar 28, 2013 | 3.70 | 3.76 | 3.66 | 3.72 | 132,200 | 3.72 | | Mar 27, 2013 | 3.72 | 3.76 | 3.67 | 3.68 | 100,400 | 3.68 | | Mar 26, 2013 | 3.67 | 3.79 | 3.66 | 3.76 | 240,300 | 3.76 | | Mar 25, 2013 | 3.74 | 3.79 | 3.67 | 3.69 | 83,600 | 3.69 | | Mar 22, 2013 | 3.66 | 3.80 | 3.61 | 3.77 | 279,400 | 3.77 | | Mar 21, 2013 | 3.77 | 3.83 | 3.65 | 3.70 | 312,900 | 3.70 | | Mar 20, 2013 | 3.74 | 3.82 | 3.70 | 3.76 | 414,400 | 3.76 | | Mar 19, 2013 | 3.63 | 3.93 | 3.61 | 3.76 | 714,500 | 3.76 | | Mar 18, 2013 | 3.54 | 3.83 | 3.53 | 3.66 | 506,300 | 3.66 | | Mar 15, 2013 | 3.71 | 3.81 | 3.53 | 3.60 | 933,300 | 3.60 | | Mar 14, 2013 | 3.66 | 5.09 | 3.63 | 3.76 | 10,544,900 | 3.76 | | Mar 13, 2013 | 3.22 | 3.23 | 3.18 | 3.19 | 29,700 | 3.19 | | Mar 12, 2013 | 3.33 | 3.35 | 3.18 | 3.22 | 86,700 | 3.22 | | Mar 11, 2013 | 3.40 | 3.40 | 3.25 | 3.34 | 50,400 | 3.34 | | Mar 8, 2013 | 3.45 | 3.45 | 3.32 | 3.40 | 41,700 | 3.40 | | Mar 7, 2013 | 3.41 | 3.47 | 3.36 | 3.45 | 55,100 | 3.45 | | Mar 6, 2013 | 3.39 | 3.42 | 3.36 | 3.38 | 57,500 | 3.38 | | Mar 5, 2013 | 3.38 | 3.43 | 3.33 | 3.42 | 51,700 | 3.42 | | Mar 4, 2013 | 3.40 | 3.42 | 3.38 | 3.41 | 96,100 | 3.41 | | Mar 1, 2013 | 3.30 | 3.37 | 3.25 | 3.37 | 16,600 | 3.37 | | Feb 28, 2013 | 3.40 | 3.40 | 3.28 | 3.30 | 97,400 | 3.30 | | Feb 27, 2013 | 3.43 | 3.43 | 3.31 | 3.40 | 78,900 | 3.40 | | Feb 26, 2013 | 3.34 | 3.43 | 3.25 | 3.41 | 26,600 | 3.41 | | Feb 25, 2013 | 3.43 | 3.45 | 3.31 | 3.34 | 93,700 | 3.34 | | Feb 22, 2013 | 3.41 | 3.41 | 3.32 | 3.40 | 30,500 | 3.40 | | Feb 21, 2013 | 3.39 | 3.43 | 3.29 | 3.41 | 172,200 | 3.41 | | Feb 20, 2013 | 3.27 | 3.41 | 3.13 | 3.40 | 191,800 | 3.40 | | Feb 19, 2013 | 3.36 | 3.40 | 3.23 | 3.27 | 82,600 | 3.27 | | Feb 15, 2013 | 3.32 | 3.39 | 3.32 | 3.36 | 54,300 | 3.36 | | Feb 14, 2013 | 3.28 | 3.30 | 3.22 | 3.29 | 30,700 | 3.29 | | Feb 13, 2013 | 3.29 | 3.30 | 3.22 | 3.28 | 54,000 | 3.28 | |
* Close price adjusted for dividends and splits. |
|
0.03(0.92%) May 17, 4:00PM EDT|After Hours
:
3.26 
Download to Spreadsheet