| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 20, 2013 | 4.08 | 4.10 | 3.90 | 3.92 | 92,900 | 3.92 | | May 17, 2013 | 4.10 | 4.13 | 3.99 | 4.12 | 94,000 | 4.12 | | May 16, 2013 | 4.10 | 4.13 | 4.00 | 4.10 | 63,900 | 4.10 | | May 15, 2013 | 4.12 | 4.12 | 3.92 | 4.10 | 131,100 | 4.10 | | May 14, 2013 | 4.20 | 4.24 | 4.08 | 4.12 | 103,700 | 4.12 | | May 13, 2013 | 4.08 | 4.20 | 4.05 | 4.20 | 79,200 | 4.20 | | May 10, 2013 | 3.93 | 4.08 | 3.87 | 4.08 | 107,300 | 4.08 | | May 9, 2013 | 4.04 | 4.04 | 3.85 | 3.87 | 123,500 | 3.87 | | May 8, 2013 | 4.07 | 4.19 | 4.00 | 4.04 | 188,300 | 4.04 | | May 7, 2013 | 3.99 | 4.00 | 3.92 | 4.00 | 73,900 | 4.00 | | May 6, 2013 | 3.84 | 3.97 | 3.84 | 3.97 | 59,600 | 3.97 | | May 3, 2013 | 3.97 | 4.07 | 3.80 | 3.85 | 135,300 | 3.85 | | May 2, 2013 | 3.55 | 3.98 | 3.54 | 3.88 | 110,800 | 3.88 | | May 1, 2013 | 3.59 | 3.75 | 3.54 | 3.54 | 155,800 | 3.54 | | Apr 30, 2013 | 3.78 | 3.78 | 3.56 | 3.62 | 125,800 | 3.62 | | Apr 29, 2013 | 3.80 | 3.84 | 3.72 | 3.78 | 75,600 | 3.78 | | Apr 26, 2013 | 3.91 | 3.93 | 3.75 | 3.77 | 116,200 | 3.77 | | Apr 25, 2013 | 4.21 | 4.25 | 3.85 | 3.94 | 182,500 | 3.94 | | Apr 24, 2013 | 4.04 | 4.24 | 3.99 | 4.18 | 299,300 | 4.18 | | Apr 23, 2013 | 3.63 | 4.00 | 3.58 | 3.98 | 265,800 | 3.98 | | Apr 22, 2013 | 3.84 | 3.84 | 3.53 | 3.57 | 151,700 | 3.57 | | Apr 19, 2013 | 3.57 | 3.82 | 3.55 | 3.79 | 154,600 | 3.79 | | Apr 18, 2013 | 3.55 | 3.58 | 3.40 | 3.55 | 106,200 | 3.55 | | Apr 17, 2013 | 3.45 | 3.53 | 3.36 | 3.39 | 145,000 | 3.39 | | Apr 16, 2013 | 3.56 | 3.64 | 3.44 | 3.48 | 186,200 | 3.48 | | Apr 15, 2013 | 3.70 | 3.80 | 3.51 | 3.54 | 170,100 | 3.54 | | Apr 12, 2013 | 3.82 | 3.83 | 3.65 | 3.77 | 98,700 | 3.77 | | Apr 11, 2013 | 4.08 | 4.08 | 3.79 | 3.83 | 82,900 | 3.83 | | Apr 10, 2013 | 3.61 | 4.03 | 3.60 | 4.03 | 162,600 | 4.03 | | Apr 9, 2013 | 3.63 | 3.82 | 3.58 | 3.58 | 123,000 | 3.58 | | Apr 8, 2013 | 3.68 | 3.71 | 3.46 | 3.56 | 145,000 | 3.56 | | Apr 5, 2013 | 3.53 | 3.70 | 3.53 | 3.68 | 120,900 | 3.68 | | Apr 4, 2013 | 3.74 | 3.74 | 3.60 | 3.63 | 72,700 | 3.63 | | Apr 3, 2013 | 3.78 | 3.79 | 3.62 | 3.75 | 144,000 | 3.75 | | Apr 2, 2013 | 3.84 | 3.84 | 3.75 | 3.79 | 73,900 | 3.79 | | Apr 1, 2013 | 3.79 | 3.84 | 3.67 | 3.81 | 157,400 | 3.81 | | Mar 28, 2013 | 3.83 | 3.83 | 3.74 | 3.82 | 305,900 | 3.82 | | Mar 27, 2013 | 3.83 | 4.00 | 3.77 | 3.82 | 84,800 | 3.82 | | Mar 26, 2013 | 3.80 | 3.95 | 3.78 | 3.95 | 109,700 | 3.95 | | Mar 25, 2013 | 3.95 | 3.96 | 3.75 | 3.79 | 125,300 | 3.79 | | Mar 22, 2013 | 3.87 | 3.92 | 3.74 | 3.90 | 171,800 | 3.90 | | Mar 21, 2013 | 3.98 | 3.99 | 3.78 | 3.86 | 193,700 | 3.86 | | Mar 20, 2013 | 4.00 | 4.08 | 3.90 | 3.99 | 129,300 | 3.99 | | Mar 19, 2013 | 4.28 | 4.28 | 3.90 | 3.99 | 198,400 | 3.99 | | Mar 18, 2013 | 4.31 | 4.40 | 4.20 | 4.34 | 153,200 | 4.34 | | Mar 15, 2013 | 4.41 | 4.57 | 4.25 | 4.41 | 202,000 | 4.41 | | Mar 14, 2013 | 4.36 | 4.41 | 4.26 | 4.41 | 105,100 | 4.41 | | Mar 13, 2013 | 4.25 | 4.38 | 4.22 | 4.32 | 132,000 | 4.32 | | Mar 12, 2013 | 4.12 | 4.25 | 4.00 | 4.17 | 194,600 | 4.17 | | Mar 11, 2013 | 4.14 | 4.17 | 4.10 | 4.12 | 72,300 | 4.12 | | Mar 8, 2013 | 4.24 | 4.24 | 4.10 | 4.17 | 77,400 | 4.17 | | Mar 7, 2013 | 4.17 | 4.22 | 4.04 | 4.18 | 134,600 | 4.18 | | Mar 6, 2013 | 3.89 | 4.17 | 3.89 | 4.15 | 204,900 | 4.15 | | Mar 5, 2013 | 3.99 | 3.99 | 3.64 | 3.91 | 496,500 | 3.91 | | Mar 4, 2013 | 4.15 | 4.17 | 3.89 | 3.96 | 175,100 | 3.96 | | Mar 1, 2013 | 4.15 | 4.19 | 4.11 | 4.17 | 80,500 | 4.17 | | Feb 28, 2013 | 4.30 | 4.33 | 4.18 | 4.21 | 137,400 | 4.21 | | Feb 27, 2013 | 4.26 | 4.37 | 4.22 | 4.28 | 142,400 | 4.28 | | Feb 26, 2013 | 4.43 | 4.46 | 4.16 | 4.26 | 198,000 | 4.26 | | Feb 25, 2013 | 4.38 | 4.58 | 4.33 | 4.46 | 140,900 | 4.46 | | Feb 22, 2013 | 4.31 | 4.34 | 4.27 | 4.34 | 137,500 | 4.34 | | Feb 21, 2013 | 4.31 | 4.46 | 4.22 | 4.29 | 282,900 | 4.29 | | Feb 20, 2013 | 4.18 | 4.28 | 4.16 | 4.22 | 330,600 | 4.22 | | Feb 19, 2013 | 4.17 | 4.18 | 4.10 | 4.16 | 259,600 | 4.16 | | Feb 15, 2013 | 4.26 | 4.26 | 4.10 | 4.11 | 151,500 | 4.11 | | Feb 14, 2013 | 4.26 | 4.32 | 4.20 | 4.26 | 159,300 | 4.26 | |
* Close price adjusted for dividends and splits. |
|
0.17(4.33%) 11:11AM EDT - Nasdaq Real Time Price
Download to Spreadsheet