| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 12.70 | 13.11 | 12.04 | 13.00 | 59,700 | 13.00 | | May 21, 2013 | 11.30 | 13.98 | 11.11 | 12.75 | 339,700 | 12.75 | | May 20, 2013 | 10.20 | 11.40 | 9.95 | 11.11 | 45,500 | 11.11 | | May 17, 2013 | 9.12 | 10.19 | 9.12 | 10.18 | 60,400 | 10.18 | | May 16, 2013 | 8.80 | 10.35 | 8.70 | 9.30 | 43,100 | 9.30 | | May 15, 2013 | 8.00 | 8.92 | 8.00 | 8.70 | 8,200 | 8.70 | | May 14, 2013 | 7.90 | 7.90 | 7.90 | 7.90 | 0 | 7.90 | | May 13, 2013 | 7.90 | 7.90 | 7.90 | 7.90 | 0 | 7.90 | | May 10, 2013 | 7.78 | 7.97 | 7.78 | 7.90 | 3,300 | 7.90 | | May 9, 2013 | 7.67 | 7.67 | 7.67 | 7.67 | 0 | 7.67 | | May 8, 2013 | 7.67 | 7.67 | 7.67 | 7.67 | 100 | 7.67 | | May 7, 2013 | 7.70 | 7.70 | 7.70 | 7.70 | 0 | 7.70 | | May 6, 2013 | 7.70 | 7.70 | 7.70 | 7.70 | 200 | 7.70 | | May 3, 2013 | 7.70 | 7.70 | 7.70 | 7.70 | 2,900 | 7.70 | | May 2, 2013 | 7.70 | 7.70 | 7.70 | 7.70 | 0 | 7.70 | | May 1, 2013 | 7.70 | 7.70 | 7.70 | 7.70 | 0 | 7.70 | | Apr 30, 2013 | 7.70 | 7.70 | 7.68 | 7.70 | 800 | 7.70 | | Apr 29, 2013 | 7.70 | 7.70 | 7.70 | 7.70 | 9,200 | 7.70 | | Apr 26, 2013 | 7.70 | 7.70 | 7.70 | 7.70 | 0 | 7.70 | | Apr 25, 2013 | 7.70 | 7.70 | 7.70 | 7.70 | 2,000 | 7.70 | | Apr 24, 2013 | 7.65 | 7.65 | 7.65 | 7.65 | 0 | 7.65 | | Apr 23, 2013 | 7.65 | 7.65 | 7.65 | 7.65 | 0 | 7.65 | | Apr 22, 2013 | 7.65 | 7.65 | 7.65 | 7.65 | 0 | 7.65 | | Apr 19, 2013 | 7.65 | 7.65 | 7.65 | 7.65 | 100 | 7.65 | | Apr 18, 2013 | 7.65 | 7.65 | 7.65 | 7.65 | 0 | 7.65 | | Apr 17, 2013 | 7.65 | 7.65 | 7.65 | 7.65 | 200 | 7.65 | | Apr 16, 2013 | 7.70 | 7.70 | 7.70 | 7.70 | 200 | 7.70 | | Apr 15, 2013 | 7.65 | 7.65 | 7.65 | 7.65 | 1,000 | 7.65 | | Apr 12, 2013 | 7.70 | 7.70 | 7.70 | 7.70 | 3,000 | 7.70 | | Apr 11, 2013 | 7.70 | 7.70 | 7.70 | 7.70 | 400 | 7.70 | | Apr 10, 2013 | 7.70 | 7.70 | 7.69 | 7.70 | 2,400 | 7.70 | | Apr 9, 2013 | 7.70 | 7.70 | 7.70 | 7.70 | 0 | 7.70 | | Apr 8, 2013 | 7.65 | 7.70 | 7.65 | 7.70 | 300 | 7.70 | | Apr 5, 2013 | 7.64 | 7.69 | 7.64 | 7.68 | 1,400 | 7.68 | | Apr 4, 2013 | 7.71 | 7.73 | 7.60 | 7.65 | 19,200 | 7.65 | | Apr 3, 2013 | 7.70 | 7.70 | 7.70 | 7.70 | 0 | 7.70 | | Apr 2, 2013 | 7.70 | 7.70 | 7.70 | 7.70 | 0 | 7.70 | | Apr 1, 2013 | 7.70 | 7.70 | 7.70 | 7.70 | 0 | 7.70 | | Mar 28, 2013 | 7.70 | 7.70 | 7.70 | 7.70 | 100 | 7.70 | | Mar 27, 2013 | 7.71 | 7.71 | 7.71 | 7.71 | 3,500 | 7.71 | | Mar 26, 2013 | 7.62 | 7.63 | 7.62 | 7.62 | 6,000 | 7.62 | | Mar 25, 2013 | 7.72 | 7.72 | 7.70 | 7.70 | 1,000 | 7.70 | | Mar 22, 2013 | 7.75 | 7.76 | 7.75 | 7.75 | 1,200 | 7.75 | | Mar 21, 2013 | 7.67 | 7.67 | 7.67 | 7.67 | 300 | 7.67 | | Mar 20, 2013 | 7.62 | 7.72 | 7.57 | 7.57 | 1,700 | 7.57 | | Mar 19, 2013 | 7.63 | 7.63 | 7.41 | 7.53 | 600 | 7.53 | | Mar 18, 2013 | 7.69 | 7.69 | 7.69 | 7.69 | 0 | 7.69 | | Mar 15, 2013 | 7.76 | 7.76 | 7.69 | 7.69 | 10,900 | 7.69 | | Mar 14, 2013 | 7.88 | 7.88 | 7.88 | 7.88 | 0 | 7.88 | | Mar 13, 2013 | 7.88 | 7.88 | 7.88 | 7.88 | 0 | 7.88 | | Mar 12, 2013 | 7.88 | 7.88 | 7.88 | 7.88 | 0 | 7.88 | | Mar 11, 2013 | 7.76 | 7.92 | 7.76 | 7.88 | 3,800 | 7.88 | | Mar 8, 2013 | 7.67 | 7.80 | 7.67 | 7.80 | 600 | 7.80 | | Mar 7, 2013 | 7.72 | 7.72 | 7.70 | 7.70 | 500 | 7.70 | | Mar 6, 2013 | 7.70 | 7.80 | 7.70 | 7.73 | 1,100 | 7.73 | | Mar 5, 2013 | 7.70 | 7.71 | 7.70 | 7.71 | 1,200 | 7.71 | | Mar 4, 2013 | 7.64 | 7.64 | 7.64 | 7.64 | 300 | 7.64 | | Mar 1, 2013 | 7.70 | 7.70 | 7.70 | 7.70 | 500 | 7.70 | | Feb 28, 2013 | 7.80 | 7.80 | 7.67 | 7.67 | 1,100 | 7.67 | | Feb 27, 2013 | 7.65 | 7.70 | 7.65 | 7.70 | 1,600 | 7.70 | | Feb 26, 2013 | 7.70 | 7.70 | 7.65 | 7.70 | 600 | 7.70 | | Feb 25, 2013 | 7.77 | 7.77 | 7.17 | 7.71 | 500 | 7.71 | | Feb 22, 2013 | 7.75 | 7.75 | 7.75 | 7.75 | 0 | 7.75 | | Feb 21, 2013 | 7.75 | 7.75 | 7.75 | 7.75 | 0 | 7.75 | | Feb 20, 2013 | 7.75 | 7.75 | 7.75 | 7.75 | 0 | 7.75 | | Feb 19, 2013 | 7.75 | 7.75 | 7.75 | 7.75 | 0 | 7.75 | |
* Close price adjusted for dividends and splits. |
|
0.00(0.00%) 9:35AM EDT - Nasdaq Real Time Price
Download to Spreadsheet