| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 20, 2013 | 4.15 | 4.18 | 4.14 | 4.17 | 15,600 | 4.17 | | May 17, 2013 | 4.18 | 4.20 | 4.16 | 4.19 | 50,600 | 4.19 | | May 16, 2013 | 4.24 | 4.24 | 4.04 | 4.18 | 37,700 | 4.18 | | May 15, 2013 | 4.17 | 4.25 | 4.13 | 4.24 | 382,400 | 4.24 | | May 14, 2013 | 4.17 | 4.17 | 4.13 | 4.17 | 114,200 | 4.17 | | May 13, 2013 | 4.15 | 4.20 | 4.14 | 4.19 | 75,200 | 4.19 | | May 10, 2013 | 4.17 | 4.19 | 4.14 | 4.17 | 32,600 | 4.17 | | May 9, 2013 | 4.20 | 4.20 | 4.15 | 4.17 | 4,400 | 4.17 | | May 8, 2013 | 4.14 | 4.20 | 4.13 | 4.19 | 90,700 | 4.19 | | May 7, 2013 | 4.16 | 4.16 | 4.13 | 4.15 | 12,800 | 4.15 | | May 6, 2013 | 4.13 | 4.16 | 4.10 | 4.16 | 28,900 | 4.16 | | May 3, 2013 | 4.16 | 4.16 | 4.10 | 4.12 | 97,700 | 4.12 | | May 2, 2013 | 4.20 | 4.20 | 4.11 | 4.15 | 53,900 | 4.15 | | May 1, 2013 | 4.15 | 4.19 | 4.07 | 4.18 | 126,600 | 4.18 | | Apr 30, 2013 | 4.16 | 4.21 | 4.08 | 4.13 | 58,300 | 4.13 | | Apr 29, 2013 | 4.20 | 4.21 | 4.12 | 4.19 | 25,600 | 4.19 | | Apr 26, 2013 | 4.14 | 4.20 | 4.14 | 4.19 | 20,300 | 4.19 | | Apr 25, 2013 | 4.20 | 4.20 | 4.14 | 4.16 | 9,700 | 4.16 | | Apr 24, 2013 | 4.19 | 4.20 | 4.14 | 4.20 | 28,200 | 4.20 | | Apr 23, 2013 | 4.13 | 4.20 | 4.11 | 4.20 | 246,500 | 4.20 | | Apr 22, 2013 | 4.13 | 4.13 | 4.11 | 4.13 | 28,700 | 4.13 | | Apr 19, 2013 | 4.10 | 4.16 | 4.10 | 4.16 | 10,200 | 4.16 | | Apr 18, 2013 | 4.12 | 4.13 | 4.10 | 4.11 | 21,400 | 4.11 | | Apr 17, 2013 | 4.15 | 4.16 | 4.10 | 4.12 | 52,200 | 4.12 | | Apr 16, 2013 | 4.13 | 4.15 | 4.10 | 4.13 | 23,200 | 4.13 | | Apr 15, 2013 | 4.05 | 4.14 | 4.05 | 4.11 | 47,600 | 4.11 | | Apr 12, 2013 | 4.10 | 4.13 | 4.05 | 4.11 | 30,900 | 4.11 | | Apr 11, 2013 | 4.12 | 4.13 | 4.10 | 4.12 | 105,600 | 4.12 | | Apr 10, 2013 | 4.04 | 4.12 | 4.04 | 4.12 | 83,700 | 4.12 | | Apr 9, 2013 | 4.08 | 4.08 | 4.03 | 4.05 | 33,400 | 4.05 | | Apr 8, 2013 | 4.06 | 4.07 | 4.04 | 4.07 | 45,500 | 4.07 | | Apr 5, 2013 | 4.06 | 4.06 | 3.93 | 4.05 | 75,600 | 4.05 | | Apr 4, 2013 | 3.90 | 3.98 | 3.88 | 3.98 | 32,600 | 3.98 | | Apr 3, 2013 | 4.00 | 4.00 | 3.86 | 3.88 | 64,800 | 3.88 | | Apr 2, 2013 | 4.04 | 4.05 | 3.94 | 3.94 | 29,200 | 3.94 | | Apr 1, 2013 | 3.84 | 4.00 | 3.77 | 3.91 | 38,600 | 3.91 | | Mar 28, 2013 | 4.26 | 4.27 | 3.91 | 3.94 | 19,100 | 3.94 | | Mar 27, 2013 | 4.22 | 4.27 | 4.20 | 4.21 | 1,900 | 4.21 | | Mar 26, 2013 | 4.30 | 4.30 | 4.20 | 4.27 | 4,800 | 4.27 | | Mar 25, 2013 | 4.25 | 4.30 | 4.21 | 4.29 | 8,900 | 4.29 | | Mar 22, 2013 | 4.23 | 4.27 | 4.22 | 4.26 | 5,900 | 4.26 | | Mar 21, 2013 | 4.20 | 4.26 | 4.20 | 4.26 | 1,400 | 4.26 | | Mar 20, 2013 | 4.24 | 4.29 | 4.20 | 4.27 | 8,500 | 4.27 | | Mar 19, 2013 | 4.29 | 4.37 | 4.21 | 4.21 | 3,600 | 4.21 | | Mar 18, 2013 | 4.34 | 4.38 | 4.23 | 4.23 | 2,500 | 4.23 | | Mar 15, 2013 | 4.40 | 4.40 | 4.26 | 4.29 | 14,000 | 4.29 | | Mar 14, 2013 | 4.25 | 4.36 | 4.22 | 4.24 | 10,100 | 4.24 | | Mar 13, 2013 | 4.34 | 4.34 | 4.23 | 4.28 | 3,600 | 4.28 | | Mar 12, 2013 | 4.31 | 4.40 | 4.21 | 4.32 | 4,300 | 4.32 | | Mar 11, 2013 | 4.22 | 4.26 | 4.22 | 4.26 | 2,900 | 4.26 | | Mar 8, 2013 | 4.37 | 4.37 | 4.23 | 4.23 | 2,000 | 4.23 | | Mar 7, 2013 | 4.18 | 4.27 | 4.18 | 4.23 | 4,600 | 4.23 | | Mar 6, 2013 | 4.20 | 4.20 | 4.18 | 4.18 | 500 | 4.18 | | Mar 5, 2013 | 4.23 | 4.27 | 4.19 | 4.20 | 1,200 | 4.20 | | Mar 4, 2013 | 4.21 | 4.21 | 4.21 | 4.21 | 300 | 4.21 | | Mar 1, 2013 | 4.08 | 4.31 | 4.08 | 4.19 | 3,700 | 4.19 | | Feb 28, 2013 | 4.43 | 4.43 | 4.07 | 4.15 | 49,700 | 4.15 | | Feb 27, 2013 | 4.37 | 4.45 | 4.30 | 4.33 | 3,600 | 4.33 | | Feb 26, 2013 | 4.40 | 4.40 | 4.34 | 4.40 | 1,900 | 4.40 | | Feb 25, 2013 | 4.50 | 4.50 | 4.33 | 4.34 | 5,200 | 4.34 | | Feb 22, 2013 | 4.55 | 4.55 | 4.46 | 4.50 | 1,400 | 4.50 | | Feb 21, 2013 | 4.40 | 4.50 | 4.40 | 4.46 | 4,300 | 4.46 | | Feb 20, 2013 | 4.35 | 4.37 | 4.31 | 4.31 | 5,900 | 4.31 | | Feb 19, 2013 | 4.50 | 4.50 | 4.27 | 4.38 | 9,900 | 4.38 | | Feb 15, 2013 | 4.53 | 4.53 | 4.46 | 4.46 | 4,000 | 4.46 | | Feb 14, 2013 | 4.41 | 4.41 | 4.27 | 4.35 | 5,500 | 4.35 | |
* Close price adjusted for dividends and splits. |
|
0.03(0.72%) 11:46AM EDT - Nasdaq Real Time Price
Download to Spreadsheet