| Open | High | Low | Prev Close | 52 week High-Low | | 4.00 | 4.04 | 3.90 | 4.04 | 5.38 - 3.09 | | Volume | 90 Day Avg. Volume | Shares Outstanding | Market Cap | P/E | EPS | | 25.7 thou | 43.0 thou | 179.0 mil | 715.8 mil | 2.6 | 1.54 | | Indicated Annual Dividend | Divd. Yield | Beta | Ex. Divd. | Divd. Pay | Split Date | | 0.00 | 0.0% | 1.66 | 4/20/2011 | 5/6/2011 | 12/11/1996 |
Download as SpreadsheetDaily Closing Values - From 03/21/2013 to 06/19/2013| Date | Open $/share | High $/share | Low $/share | Close $/share | Volume |
|---|
| 06/19/2013 | 4.00 | 4.04 | 3.90 | 4.00 | 25,706 | | 06/18/2013 | 4.02 | 4.05 | 3.92 | 4.04 | 32,681 | | 06/17/2013 | 3.93 | 4.05 | 3.93 | 4.05 | 31,176 | | 06/14/2013 | 4.12 | 4.16 | 3.96 | 3.98 | 19,183 | | 06/13/2013 | 4.00 | 4.10 | 3.9884 | 4.07 | 12,112 | | 06/12/2013 | 4.09 | 4.14 | 4.00 | 4.05 | 41,853 | | 06/11/2013 | 4.11 | 4.15 | 4.00 | 4.14 | 13,261 | | 06/10/2013 | 4.08 | 4.20 | 4.03 | 4.20 | 56,697 | | 06/07/2013 | 4.08 | 4.19 | 4.05 | 4.08 | 19,113 | | 06/06/2013 | 4.12 | 4.16 | 4.04 | 4.11 | 13,514 | | 06/05/2013 | 4.20 | 4.24 | 4.10 | 4.16 | 63,164 | | 06/04/2013 | 4.13 | 4.17 | 4.09 | 4.17 | 26,316 | | 06/03/2013 | 4.02 | 4.18 | 4.02 | 4.17 | 46,552 | | 05/31/2013 | 4.11 | 4.11 | 4.04 | 4.07 | 18,618 | | 05/30/2013 | 4.07 | 4.16 | 4.01 | 4.15 | 38,265 | | 05/29/2013 | 4.04 | 4.09 | 3.97 | 4.09 | 27,891 | | 05/28/2013 | 4.08 | 4.12 | 4.00 | 4.05 | 78,729 | | 05/24/2013 | 4.06 | 4.11 | 4.03 | 4.07 | 52,489 | | 05/23/2013 | 4.14 | 4.14 | 4.06 | 4.09 | 33,413 | | 05/22/2013 | 4.22 | 4.23 | 4.15 | 4.16 | 30,730 | | 05/21/2013 | 4.25 | 4.26 | 4.18 | 4.25 | 22,491 | | 05/20/2013 | 4.16 | 4.26 | 4.16 | 4.24 | 31,598 | | 05/17/2013 | 4.18 | 4.21 | 4.16 | 4.16 | 23,731 | | 05/16/2013 | 4.23 | 4.2542 | 4.16 | 4.19 | 32,273 | | 05/15/2013 | 4.15 | 4.29 | 4.13 | 4.26 | 75,488 | | 05/14/2013 | 4.25 | 4.25 | 4.14 | 4.16 | 24,411 | | 05/13/2013 | 4.14 | 4.41 | 4.05 | 4.24 | 51,581 | | 05/10/2013 | 4.22 | 4.22 | 4.15 | 4.15 | 22,375 | | 05/09/2013 | 4.33 | 4.37 | 4.211 | 4.25 | 18,363 | | 05/08/2013 | 4.2601 | 4.36 | 4.26 | 4.28 | 25,995 | | 05/07/2013 | 4.21 | 4.309 | 4.11 | 4.29 | 52,662 | | 05/06/2013 | 4.08 | 4.26 | 4.00 | 4.25 | 79,834 | | 05/03/2013 | 4.28 | 4.33 | 4.04 | 4.15 | 77,506 | | 05/02/2013 | 4.36 | 4.36 | 4.12 | 4.29 | 54,641 | | 05/01/2013 | 4.46 | 4.48 | 4.33 | 4.34 | 23,271 | | 04/30/2013 | 4.41 | 4.50 | 4.30 | 4.49 | 37,843 | | 04/29/2013 | 4.28 | 4.50 | 4.28 | 4.45 | 72,527 | | 04/26/2013 | 4.24 | 4.34 | 4.24 | 4.29 | 49,965 | | 04/25/2013 | 4.35 | 4.35 | 4.23 | 4.29 | 52,672 | | 04/24/2013 | 4.15 | 4.32 | 4.15 | 4.32 | 50,519 | | 04/23/2013 | 4.12 | 4.2499 | 4.00 | 4.14 | 254,776 | | 04/22/2013 | 3.90 | 4.0452 | 3.90 | 4.04 | 24,999 | | 04/19/2013 | 3.92 | 3.98 | 3.84 | 3.92 | 21,536 | | 04/18/2013 | 3.92 | 3.95 | 3.847 | 3.92 | 33,813 | | 04/17/2013 | 3.98 | 4.00 | 3.90 | 3.94 | 44,835 | | 04/16/2013 | 4.03 | 4.08 | 3.98 | 4.06 | 46,868 | | 04/15/2013 | 4.10 | 4.11 | 4.00 | 4.03 | 43,669 | | 04/12/2013 | 4.21 | 4.21 | 4.10 | 4.12 | 23,613 | | 04/11/2013 | 4.26 | 4.27 | 4.20 | 4.26 | 31,330 | | 04/10/2013 | 4.34 | 4.39 | 4.24 | 4.28 | 40,155 | | 04/09/2013 | 4.34 | 4.49 | 4.32 | 4.35 | 37,219 | | 04/08/2013 | 4.04 | 4.33 | 4.02 | 4.27 | 56,173 | | 04/05/2013 | 4.05 | 4.10 | 4.02 | 4.07 | 12,119 | | 04/04/2013 | 4.13 | 4.20 | 4.11 | 4.16 | 36,228 | | 04/03/2013 | 3.99 | 4.12 | 3.98 | 4.11 | 30,899 | | 04/02/2013 | 4.07 | 4.07 | 3.98 | 4.04 | 80,865 | | 04/01/2013 | 4.16 | 4.18 | 4.05 | 4.08 | 28,437 | | 03/28/2013 | 4.27 | 4.27 | 4.15 | 4.15 | 45,165 | | 03/27/2013 | 4.23 | 4.28 | 4.18 | 4.28 | 35,739 | | 03/26/2013 | 4.30 | 4.33 | 4.22 | 4.22 | 45,609 | | 03/25/2013 | 4.30 | 4.40 | 4.25 | 4.30 | 40,837 | | 03/22/2013 | 4.36 | 4.43 | 4.21 | 4.27 | 88,852 | | 03/21/2013 | 4.17 | 4.42 | 4.17 | 4.37 | 94,801 |
The above displays the historical performance of the stock over the indicated period.
Stock performance does not include dividends, expenses, or any other type of charge or income. |
