| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 18, 2013 | 4.15 | 4.15 | 4.15 | 4.15 | 1,200 | 4.15 | | Jun 17, 2013 | 4.39 | 4.45 | 4.08 | 4.15 | 151,800 | 4.15 | | Jun 14, 2013 | 4.31 | 4.50 | 4.28 | 4.45 | 3,400 | 4.45 | | Jun 13, 2013 | 4.28 | 4.30 | 4.28 | 4.29 | 500 | 4.29 | | Jun 12, 2013 | 4.49 | 4.49 | 4.49 | 4.49 | 0 | 4.49 | | Jun 11, 2013 | 4.49 | 4.49 | 4.28 | 4.49 | 4,400 | 4.49 | | Jun 10, 2013 | 4.50 | 4.50 | 4.50 | 4.50 | 1,000 | 4.50 | | Jun 7, 2013 | 4.48 | 4.50 | 4.40 | 4.41 | 11,600 | 4.41 | | Jun 6, 2013 | 4.42 | 4.49 | 4.42 | 4.45 | 4,500 | 4.45 | | Jun 5, 2013 | 4.32 | 4.32 | 4.32 | 4.32 | 0 | 4.32 | | Jun 4, 2013 | 4.30 | 4.46 | 4.30 | 4.32 | 2,500 | 4.32 | | Jun 3, 2013 | 4.20 | 4.38 | 4.20 | 4.23 | 2,000 | 4.23 | | May 31, 2013 | 4.29 | 4.60 | 4.17 | 4.33 | 52,200 | 4.33 | | May 30, 2013 | 4.55 | 4.55 | 4.28 | 4.41 | 6,800 | 4.41 | | May 29, 2013 | 4.23 | 4.51 | 4.07 | 4.40 | 6,000 | 4.40 | | May 28, 2013 | 4.71 | 4.71 | 4.25 | 4.50 | 1,400 | 4.50 | | May 24, 2013 | 4.64 | 4.80 | 4.53 | 4.55 | 9,700 | 4.55 | | May 23, 2013 | 4.30 | 4.80 | 4.13 | 4.30 | 4,000 | 4.30 | | May 22, 2013 | 4.01 | 4.05 | 4.01 | 4.05 | 200 | 4.05 | | May 21, 2013 | 3.97 | 3.97 | 3.97 | 3.97 | 200 | 3.97 | | May 20, 2013 | 4.11 | 4.25 | 4.11 | 4.21 | 50,400 | 4.21 | | May 17, 2013 | 3.96 | 3.96 | 3.96 | 3.96 | 0 | 3.96 | | May 16, 2013 | 4.07 | 4.07 | 3.96 | 3.96 | 7,700 | 3.96 | | May 15, 2013 | 4.12 | 4.12 | 4.12 | 4.12 | 0 | 4.12 | | May 14, 2013 | 4.20 | 4.20 | 4.12 | 4.12 | 2,900 | 4.12 | | May 13, 2013 | 3.95 | 4.27 | 3.95 | 4.26 | 26,500 | 4.26 | | May 10, 2013 | 4.00 | 4.00 | 4.00 | 4.00 | 4,400 | 4.00 | | May 9, 2013 | 4.05 | 4.05 | 4.05 | 4.05 | 0 | 4.05 | | May 8, 2013 | 3.96 | 4.05 | 3.96 | 4.05 | 1,000 | 4.05 | | May 7, 2013 | 3.98 | 3.98 | 3.98 | 3.98 | 0 | 3.98 | | May 6, 2013 | 3.98 | 3.98 | 3.98 | 3.98 | 2,300 | 3.98 | | May 3, 2013 | 3.99 | 4.00 | 3.99 | 4.00 | 1,100 | 4.00 | | May 2, 2013 | 3.96 | 3.96 | 3.96 | 3.96 | 0 | 3.96 | | May 1, 2013 | 3.96 | 4.02 | 3.96 | 3.96 | 1,400 | 3.96 | | Apr 30, 2013 | 3.95 | 3.96 | 3.90 | 3.95 | 900 | 3.95 | | Apr 29, 2013 | 4.08 | 4.08 | 4.08 | 4.08 | 0 | 4.08 | | Apr 26, 2013 | 4.08 | 4.08 | 4.08 | 4.08 | 1,000 | 4.08 | | Apr 25, 2013 | 3.97 | 3.97 | 3.97 | 3.97 | 0 | 3.97 | | Apr 24, 2013 | 3.97 | 3.97 | 3.97 | 3.97 | 0 | 3.97 | | Apr 23, 2013 | 3.97 | 3.97 | 3.97 | 3.97 | 300 | 3.97 | | Apr 22, 2013 | 4.03 | 4.03 | 4.03 | 4.03 | 0 | 4.03 | | Apr 19, 2013 | 4.03 | 4.03 | 4.03 | 4.03 | 0 | 4.03 | | Apr 18, 2013 | 4.03 | 4.03 | 4.03 | 4.03 | 0 | 4.03 | | Apr 17, 2013 | 3.97 | 4.03 | 3.97 | 4.03 | 1,100 | 4.03 | | Apr 16, 2013 | 4.11 | 4.11 | 4.11 | 4.11 | 0 | 4.11 | | Apr 15, 2013 | 4.11 | 4.11 | 4.11 | 4.11 | 0 | 4.11 | | Apr 12, 2013 | 4.11 | 4.11 | 4.10 | 4.11 | 3,600 | 4.11 | | Apr 11, 2013 | 4.11 | 4.11 | 4.00 | 4.00 | 400 | 4.00 | | Apr 10, 2013 | 3.97 | 3.97 | 3.97 | 3.97 | 0 | 3.97 | | Apr 9, 2013 | 4.01 | 4.01 | 3.97 | 3.97 | 1,100 | 3.97 | | Apr 8, 2013 | 3.98 | 4.01 | 3.96 | 3.96 | 1,900 | 3.96 | | Apr 5, 2013 | 3.98 | 3.98 | 3.98 | 3.98 | 100 | 3.98 | | Apr 4, 2013 | 3.98 | 3.98 | 3.98 | 3.98 | 0 | 3.98 | | Apr 3, 2013 | 3.98 | 3.98 | 3.98 | 3.98 | 100 | 3.98 | | Apr 2, 2013 | 4.13 | 4.13 | 4.00 | 4.00 | 1,600 | 4.00 | | Apr 1, 2013 | 4.06 | 4.06 | 3.97 | 3.98 | 5,700 | 3.98 | | Mar 28, 2013 | 4.00 | 4.00 | 4.00 | 4.00 | 0 | 4.00 | | Mar 27, 2013 | 4.05 | 4.25 | 4.00 | 4.00 | 3,800 | 4.00 | | Mar 26, 2013 | 3.98 | 3.98 | 3.98 | 3.98 | 0 | 3.98 | | Mar 25, 2013 | 4.01 | 4.01 | 3.98 | 3.98 | 2,500 | 3.98 | | Mar 22, 2013 | 4.00 | 4.00 | 4.00 | 4.00 | 0 | 4.00 | | Mar 21, 2013 | 4.00 | 4.00 | 4.00 | 4.00 | 0 | 4.00 | | Mar 20, 2013 | 4.06 | 4.07 | 4.00 | 4.00 | 1,400 | 4.00 | | Mar 19, 2013 | 4.03 | 4.03 | 4.03 | 4.03 | 0 | 4.03 | | Mar 18, 2013 | 3.98 | 4.03 | 3.98 | 4.03 | 700 | 4.03 | | Mar 15, 2013 | 4.05 | 4.05 | 3.93 | 3.93 | 4,700 | 3.93 | |
* Close price adjusted for dividends and splits. |
|
0.10(2.43%) 9:30AM EDT - Nasdaq Real Time Price
Download to Spreadsheet