| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 18, 2013 | 4.91 | 5.19 | 4.73 | 4.98 | 25,300 | 4.98 | | Jun 17, 2013 | 5.15 | 5.15 | 4.74 | 4.89 | 26,500 | 4.89 | | Jun 14, 2013 | 5.20 | 5.33 | 5.15 | 5.17 | 22,000 | 5.17 | | Jun 13, 2013 | 5.25 | 5.28 | 5.25 | 5.28 | 19,100 | 5.28 | | Jun 12, 2013 | 5.32 | 5.33 | 4.83 | 5.25 | 16,300 | 5.25 | | Jun 11, 2013 | 5.14 | 5.32 | 5.06 | 5.30 | 33,100 | 5.30 | | Jun 10, 2013 | 5.07 | 5.22 | 5.02 | 5.10 | 21,100 | 5.10 | | Jun 7, 2013 | 5.03 | 5.20 | 5.02 | 5.07 | 13,400 | 5.07 | | Jun 6, 2013 | 5.30 | 5.34 | 4.97 | 5.03 | 36,700 | 5.03 | | Jun 5, 2013 | 5.21 | 5.35 | 5.10 | 5.24 | 40,400 | 5.24 | | Jun 4, 2013 | 4.83 | 5.20 | 4.83 | 5.08 | 35,200 | 5.08 | | Jun 3, 2013 | 5.18 | 5.25 | 4.84 | 4.98 | 79,000 | 4.98 | | May 31, 2013 | 5.41 | 5.47 | 5.21 | 5.25 | 53,000 | 5.25 | | May 30, 2013 | 5.14 | 5.50 | 5.14 | 5.36 | 92,100 | 5.36 | | May 29, 2013 | 5.13 | 5.20 | 4.88 | 5.19 | 85,200 | 5.19 | | May 28, 2013 | 4.75 | 5.25 | 4.72 | 5.15 | 157,700 | 5.15 | | May 24, 2013 | 4.60 | 4.70 | 4.46 | 4.70 | 38,700 | 4.70 | | May 23, 2013 | 4.45 | 4.70 | 4.26 | 4.66 | 57,800 | 4.66 | | May 22, 2013 | 4.63 | 4.65 | 4.44 | 4.49 | 46,300 | 4.49 | | May 21, 2013 | 4.51 | 4.70 | 4.20 | 4.70 | 152,400 | 4.70 | | May 20, 2013 | 3.80 | 4.50 | 3.72 | 4.50 | 145,400 | 4.50 | | May 17, 2013 | 3.77 | 3.89 | 3.76 | 3.80 | 29,500 | 3.80 | | May 16, 2013 | 3.91 | 3.96 | 3.75 | 3.79 | 71,600 | 3.79 | | May 15, 2013 | 4.01 | 4.09 | 3.92 | 3.92 | 62,500 | 3.92 | | May 14, 2013 | 3.94 | 4.08 | 3.80 | 4.05 | 62,300 | 4.05 | | May 13, 2013 | 3.86 | 4.09 | 3.71 | 3.99 | 43,600 | 3.99 | | May 10, 2013 | 4.08 | 4.08 | 3.78 | 3.87 | 105,500 | 3.87 | | May 9, 2013 | 3.89 | 4.17 | 3.70 | 4.05 | 76,600 | 4.05 | | May 8, 2013 | 3.65 | 3.93 | 3.58 | 3.79 | 75,800 | 3.79 | | May 7, 2013 | 3.55 | 3.79 | 3.55 | 3.68 | 47,300 | 3.68 | | May 6, 2013 | 3.65 | 3.74 | 3.56 | 3.58 | 16,800 | 3.58 | | May 3, 2013 | 3.61 | 3.70 | 3.52 | 3.70 | 79,100 | 3.70 | | May 2, 2013 | 3.66 | 3.67 | 3.60 | 3.63 | 18,000 | 3.63 | | May 1, 2013 | 3.68 | 3.71 | 3.58 | 3.69 | 22,600 | 3.69 | | Apr 30, 2013 | 3.66 | 3.79 | 3.58 | 3.74 | 20,800 | 3.74 | | Apr 29, 2013 | 3.82 | 3.82 | 3.62 | 3.70 | 26,200 | 3.70 | | Apr 26, 2013 | 3.46 | 3.83 | 3.39 | 3.72 | 57,500 | 3.72 | | Apr 25, 2013 | 3.42 | 3.93 | 3.42 | 3.50 | 137,100 | 3.50 | | Apr 24, 2013 | 3.22 | 3.48 | 3.22 | 3.40 | 56,700 | 3.40 | | Apr 23, 2013 | 3.29 | 3.39 | 3.21 | 3.24 | 58,900 | 3.24 | | Apr 22, 2013 | 3.31 | 3.43 | 3.21 | 3.32 | 32,100 | 3.32 | | Apr 19, 2013 | 3.42 | 3.44 | 3.30 | 3.32 | 44,200 | 3.32 | | Apr 18, 2013 | 3.55 | 3.66 | 3.42 | 3.42 | 24,300 | 3.42 | | Apr 17, 2013 | 3.63 | 3.63 | 3.51 | 3.53 | 40,200 | 3.53 | | Apr 16, 2013 | 3.60 | 3.74 | 3.57 | 3.68 | 24,400 | 3.68 | | Apr 15, 2013 | 3.75 | 3.75 | 3.58 | 3.59 | 22,400 | 3.59 | | Apr 12, 2013 | 3.84 | 3.84 | 3.72 | 3.80 | 8,800 | 3.80 | | Apr 11, 2013 | 3.82 | 3.90 | 3.82 | 3.83 | 16,900 | 3.83 | | Apr 10, 2013 | 3.71 | 3.89 | 3.71 | 3.86 | 32,700 | 3.86 | | Apr 9, 2013 | 3.61 | 3.85 | 3.61 | 3.83 | 46,800 | 3.83 | | Apr 8, 2013 | 3.60 | 3.64 | 3.60 | 3.61 | 5,700 | 3.61 | | Apr 5, 2013 | 3.68 | 3.68 | 3.60 | 3.60 | 13,700 | 3.60 | | Apr 4, 2013 | 3.74 | 3.74 | 3.61 | 3.65 | 15,100 | 3.65 | | Apr 3, 2013 | 3.65 | 3.70 | 3.61 | 3.70 | 25,400 | 3.70 | | Apr 2, 2013 | 3.68 | 3.68 | 3.56 | 3.62 | 11,100 | 3.62 | | Apr 1, 2013 | 3.59 | 3.72 | 3.51 | 3.67 | 26,100 | 3.67 | | Mar 28, 2013 | 3.51 | 3.78 | 3.51 | 3.64 | 39,700 | 3.64 | | Mar 27, 2013 | 3.56 | 3.57 | 3.51 | 3.53 | 11,600 | 3.53 | | Mar 26, 2013 | 3.60 | 3.60 | 3.53 | 3.60 | 13,900 | 3.60 | | Mar 25, 2013 | 3.50 | 3.60 | 3.50 | 3.60 | 7,200 | 3.60 | | Mar 22, 2013 | 3.55 | 3.62 | 3.50 | 3.53 | 12,400 | 3.53 | | Mar 21, 2013 | 3.64 | 3.64 | 3.53 | 3.58 | 14,800 | 3.58 | | Mar 20, 2013 | 3.47 | 3.71 | 3.47 | 3.61 | 25,800 | 3.61 | | Mar 19, 2013 | 3.43 | 3.56 | 3.41 | 3.49 | 14,500 | 3.49 | | Mar 18, 2013 | 3.59 | 3.59 | 3.40 | 3.43 | 40,500 | 3.43 | | Mar 15, 2013 | 3.91 | 3.91 | 3.53 | 3.56 | 201,900 | 3.56 | |
* Close price adjusted for dividends and splits. |
|
0.84(16.87%) 1:27PM EDT - Nasdaq Real Time Price
Download to Spreadsheet