| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 2.95 | 2.95 | 2.85 | 2.88 | 8,200 | 2.88 | | May 23, 2013 | 2.94 | 2.99 | 2.75 | 2.91 | 82,100 | 2.91 | | May 22, 2013 | 2.98 | 3.05 | 2.95 | 2.95 | 65,100 | 2.95 | | May 21, 2013 | 3.04 | 3.05 | 2.96 | 2.99 | 59,300 | 2.99 | | May 17, 2013 | 3.02 | 3.08 | 3.00 | 3.06 | 46,800 | 3.06 | | May 16, 2013 | 3.09 | 3.09 | 3.02 | 3.02 | 19,800 | 3.02 | | May 15, 2013 | 3.10 | 3.13 | 3.05 | 3.12 | 32,900 | 3.12 | | May 14, 2013 | 3.02 | 3.07 | 3.00 | 3.07 | 63,700 | 3.07 | | May 13, 2013 | 3.13 | 3.13 | 3.01 | 3.01 | 33,800 | 3.01 | | May 10, 2013 | 3.15 | 3.15 | 3.06 | 3.10 | 102,200 | 3.10 | | May 9, 2013 | 3.16 | 3.18 | 3.14 | 3.15 | 42,300 | 3.15 | | May 8, 2013 | 3.02 | 3.15 | 3.02 | 3.14 | 137,800 | 3.14 | | May 7, 2013 | 3.18 | 3.19 | 2.99 | 3.04 | 281,700 | 3.04 | | May 6, 2013 | 3.25 | 3.26 | 3.13 | 3.15 | 509,000 | 3.15 | | May 3, 2013 | 3.44 | 3.44 | 3.22 | 3.25 | 112,100 | 3.25 | | May 2, 2013 | 3.46 | 3.46 | 3.35 | 3.40 | 47,300 | 3.40 | | May 1, 2013 | 3.31 | 3.47 | 3.28 | 3.45 | 63,300 | 3.45 | | Apr 30, 2013 | 3.25 | 3.42 | 3.25 | 3.38 | 182,100 | 3.38 | | Apr 29, 2013 | 3.41 | 3.41 | 2.70 | 3.36 | 425,100 | 3.36 | | Apr 26, 2013 | 3.50 | 3.56 | 3.35 | 3.46 | 107,100 | 3.46 | | Apr 25, 2013 | 3.28 | 3.54 | 3.28 | 3.50 | 165,700 | 3.50 | | Apr 24, 2013 | 3.20 | 3.33 | 3.20 | 3.29 | 58,500 | 3.29 | | Apr 23, 2013 | 3.26 | 3.26 | 3.22 | 3.22 | 16,500 | 3.22 | | Apr 22, 2013 | 3.23 | 3.26 | 3.20 | 3.26 | 44,600 | 3.26 | | Apr 19, 2013 | 3.25 | 3.25 | 3.10 | 3.20 | 46,700 | 3.20 | | Apr 18, 2013 | 3.14 | 3.27 | 3.05 | 3.24 | 46,000 | 3.24 | | Apr 17, 2013 | 3.21 | 3.21 | 3.06 | 3.16 | 103,600 | 3.16 | | Apr 16, 2013 | 3.21 | 3.27 | 3.19 | 3.24 | 66,100 | 3.24 | | Apr 15, 2013 | 3.20 | 3.30 | 3.01 | 3.17 | 125,800 | 3.17 | | Apr 12, 2013 | 3.24 | 3.26 | 3.21 | 3.23 | 12,600 | 3.23 | | Apr 11, 2013 | 3.20 | 3.29 | 3.20 | 3.26 | 88,400 | 3.26 | | Apr 10, 2013 | 3.34 | 3.34 | 3.22 | 3.24 | 34,900 | 3.24 | | Apr 9, 2013 | 3.36 | 3.42 | 3.30 | 3.32 | 26,200 | 3.32 | | Apr 8, 2013 | 3.24 | 3.39 | 3.24 | 3.36 | 133,200 | 3.36 | | Apr 5, 2013 | 3.20 | 3.30 | 3.20 | 3.28 | 350,900 | 3.28 | | Apr 4, 2013 | 3.19 | 3.23 | 3.16 | 3.20 | 84,300 | 3.20 | | Apr 3, 2013 | 3.27 | 3.27 | 3.11 | 3.20 | 112,600 | 3.20 | | Apr 2, 2013 | 3.25 | 3.29 | 3.24 | 3.25 | 152,900 | 3.25 | | Apr 1, 2013 | 3.26 | 3.29 | 3.22 | 3.22 | 165,300 | 3.22 | | Mar 28, 2013 | 3.33 | 3.33 | 3.26 | 3.30 | 22,600 | 3.30 | | Mar 27, 2013 | 3.30 | 3.38 | 3.30 | 3.35 | 45,000 | 3.35 | | Mar 26, 2013 | 3.20 | 3.37 | 3.20 | 3.35 | 112,200 | 3.35 | | Mar 25, 2013 | 3.28 | 3.32 | 3.16 | 3.20 | 72,700 | 3.20 | | Mar 22, 2013 | 3.33 | 3.39 | 3.22 | 3.25 | 76,200 | 3.25 | | Mar 21, 2013 | 3.49 | 3.50 | 3.27 | 3.30 | 61,500 | 3.30 | | Mar 20, 2013 | 3.40 | 3.50 | 3.40 | 3.50 | 201,600 | 3.50 | | Mar 19, 2013 | 3.43 | 3.50 | 3.36 | 3.40 | 78,600 | 3.40 | | Mar 18, 2013 | 3.55 | 3.55 | 3.43 | 3.44 | 98,500 | 3.44 | | Mar 15, 2013 | 3.21 | 3.60 | 3.21 | 3.55 | 667,600 | 3.55 | | Mar 14, 2013 | 3.14 | 3.24 | 3.14 | 3.23 | 202,100 | 3.23 | | Mar 13, 2013 | 3.09 | 3.18 | 3.07 | 3.17 | 47,500 | 3.17 | | Mar 12, 2013 | 3.13 | 3.13 | 3.09 | 3.09 | 49,000 | 3.09 | | Mar 11, 2013 | 3.11 | 3.13 | 3.10 | 3.11 | 33,400 | 3.11 | | Mar 8, 2013 | 3.09 | 3.15 | 3.09 | 3.13 | 44,800 | 3.13 | | Mar 7, 2013 | 3.11 | 3.12 | 3.04 | 3.09 | 37,000 | 3.09 | | Mar 6, 2013 | 3.14 | 3.28 | 3.09 | 3.09 | 98,300 | 3.09 | | Mar 5, 2013 | 3.27 | 3.40 | 3.06 | 3.15 | 180,600 | 3.15 | | Mar 4, 2013 | 3.05 | 3.25 | 3.04 | 3.25 | 510,500 | 3.25 | | Mar 1, 2013 | 3.00 | 3.08 | 3.00 | 3.06 | 136,600 | 3.06 | | Feb 28, 2013 | 3.00 | 3.01 | 2.96 | 3.01 | 58,200 | 3.01 | | Feb 27, 2013 | 3.01 | 3.02 | 2.92 | 3.02 | 76,100 | 3.02 | | Feb 26, 2013 | 3.02 | 3.04 | 3.00 | 3.00 | 19,300 | 3.00 | | Feb 25, 2013 | 3.04 | 3.08 | 3.03 | 3.05 | 381,300 | 3.05 | | Feb 22, 2013 | 3.04 | 3.05 | 2.99 | 3.04 | 412,700 | 3.04 | | Feb 21, 2013 | 3.06 | 3.06 | 2.97 | 3.04 | 381,400 | 3.04 | | Feb 20, 2013 | 3.09 | 3.09 | 3.01 | 3.04 | 365,400 | 3.04 | |
* Close price adjusted for dividends and splits. |
|
0.03(1.03%) May 24, 3:59PM EDT
Download to Spreadsheet