| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 5.74 | 5.78 | 5.69 | 5.71 | 528,000 | 5.71 | | May 21, 2013 | 5.63 | 5.74 | 5.62 | 5.74 | 510,400 | 5.74 | | May 20, 2013 | 5.45 | 5.68 | 5.45 | 5.63 | 1,347,000 | 5.63 | | May 17, 2013 | 5.41 | 5.51 | 5.31 | 5.48 | 674,200 | 5.48 | | May 16, 2013 | 5.35 | 5.49 | 5.34 | 5.40 | 795,100 | 5.40 | | May 15, 2013 | 5.32 | 5.40 | 5.29 | 5.34 | 951,800 | 5.34 | | May 14, 2013 | 5.32 | 5.37 | 5.25 | 5.34 | 1,245,400 | 5.34 | | May 13, 2013 | 5.31 | 5.45 | 5.27 | 5.31 | 916,100 | 5.31 | | May 10, 2013 | 5.21 | 5.28 | 4.99 | 5.13 | 1,235,100 | 5.13 | | May 9, 2013 | 5.44 | 5.50 | 5.18 | 5.20 | 1,062,700 | 5.20 | | May 8, 2013 | 5.36 | 5.56 | 5.34 | 5.56 | 273,500 | 5.56 | | May 7, 2013 | 5.46 | 5.49 | 5.32 | 5.35 | 244,200 | 5.35 | | May 6, 2013 | 5.43 | 5.57 | 5.38 | 5.47 | 242,700 | 5.47 | | May 3, 2013 | 5.45 | 5.53 | 5.38 | 5.41 | 213,000 | 5.41 | | May 2, 2013 | 5.33 | 5.43 | 5.31 | 5.42 | 228,300 | 5.42 | | May 1, 2013 | 5.49 | 5.50 | 5.26 | 5.29 | 558,700 | 5.29 | | Apr 30, 2013 | 5.55 | 5.57 | 5.45 | 5.51 | 237,400 | 5.51 | | Apr 29, 2013 | 5.49 | 5.62 | 5.49 | 5.53 | 204,700 | 5.53 | | Apr 26, 2013 | 5.50 | 5.55 | 5.40 | 5.49 | 365,000 | 5.49 | | Apr 25, 2013 | 5.42 | 5.54 | 5.42 | 5.51 | 259,400 | 5.51 | | Apr 24, 2013 | 5.43 | 5.48 | 5.39 | 5.43 | 383,400 | 5.43 | | Apr 23, 2013 | 5.35 | 5.45 | 5.30 | 5.45 | 278,700 | 5.45 | | Apr 22, 2013 | 5.49 | 5.61 | 5.29 | 5.31 | 280,000 | 5.31 | | Apr 19, 2013 | 5.43 | 5.51 | 5.36 | 5.51 | 322,000 | 5.51 | | Apr 18, 2013 | 5.29 | 5.53 | 5.29 | 5.45 | 591,300 | 5.45 | | Apr 17, 2013 | 5.25 | 5.35 | 5.20 | 5.28 | 455,900 | 5.28 | | Apr 16, 2013 | 5.28 | 5.34 | 5.19 | 5.26 | 505,900 | 5.26 | | Apr 15, 2013 | 5.37 | 5.41 | 5.24 | 5.25 | 551,300 | 5.25 | | Apr 12, 2013 | 5.36 | 5.44 | 5.32 | 5.41 | 390,800 | 5.41 | | Apr 11, 2013 | 5.39 | 5.41 | 5.36 | 5.37 | 384,000 | 5.37 | | Apr 10, 2013 | 5.42 | 5.48 | 5.35 | 5.40 | 542,000 | 5.40 | | Apr 9, 2013 | 5.41 | 5.49 | 5.41 | 5.42 | 481,100 | 5.42 | | Apr 8, 2013 | 5.43 | 5.54 | 5.37 | 5.43 | 526,200 | 5.43 | | Apr 5, 2013 | 5.33 | 5.45 | 5.32 | 5.43 | 308,600 | 5.43 | | Apr 4, 2013 | 5.37 | 5.43 | 5.31 | 5.42 | 512,500 | 5.42 | | Apr 3, 2013 | 5.42 | 5.43 | 5.31 | 5.38 | 458,700 | 5.38 | | Apr 2, 2013 | 5.65 | 5.65 | 5.38 | 5.43 | 730,400 | 5.43 | | Apr 1, 2013 | 5.82 | 5.90 | 5.50 | 5.66 | 559,400 | 5.66 | | Mar 28, 2013 | 5.89 | 5.90 | 5.75 | 5.87 | 512,800 | 5.87 | | Mar 27, 2013 | 5.76 | 5.88 | 5.72 | 5.87 | 319,900 | 5.87 | | Mar 26, 2013 | 5.82 | 5.83 | 5.70 | 5.81 | 368,400 | 5.81 | | Mar 25, 2013 | 5.75 | 5.85 | 5.71 | 5.81 | 402,500 | 5.81 | | Mar 22, 2013 | 5.58 | 5.76 | 5.58 | 5.76 | 342,600 | 5.76 | | Mar 21, 2013 | 5.56 | 5.69 | 5.56 | 5.57 | 273,600 | 5.57 | | Mar 20, 2013 | 5.73 | 5.73 | 5.61 | 5.63 | 415,100 | 5.63 | | Mar 19, 2013 | 5.89 | 5.89 | 5.68 | 5.70 | 293,300 | 5.70 | | Mar 18, 2013 | 5.61 | 5.87 | 5.60 | 5.84 | 399,500 | 5.84 | | Mar 15, 2013 | 5.78 | 5.80 | 5.64 | 5.68 | 529,600 | 5.68 | | Mar 14, 2013 | 5.87 | 5.87 | 5.75 | 5.80 | 239,500 | 5.80 | | Mar 13, 2013 | 5.89 | 5.98 | 5.84 | 5.87 | 295,800 | 5.87 | | Mar 12, 2013 | 5.88 | 5.93 | 5.80 | 5.90 | 235,800 | 5.90 | | Mar 11, 2013 | 5.86 | 6.00 | 5.86 | 5.91 | 333,300 | 5.91 | | Mar 8, 2013 | 6.00 | 6.00 | 5.90 | 5.91 | 427,400 | 5.91 | | Mar 7, 2013 | 5.91 | 6.09 | 5.91 | 5.99 | 464,900 | 5.99 | | Mar 6, 2013 | 5.93 | 6.02 | 5.83 | 5.86 | 450,300 | 5.86 | | Mar 5, 2013 | 5.89 | 6.00 | 5.75 | 5.95 | 1,161,900 | 5.95 | | Mar 4, 2013 | 5.12 | 6.10 | 5.12 | 5.89 | 2,520,700 | 5.89 | | Mar 1, 2013 | 6.47 | 6.60 | 6.39 | 6.53 | 1,201,200 | 6.53 | | Feb 28, 2013 | 6.15 | 6.65 | 6.13 | 6.47 | 1,861,300 | 6.47 | | Feb 27, 2013 | 6.26 | 6.32 | 6.04 | 6.13 | 675,800 | 6.13 | | Feb 26, 2013 | 6.30 | 6.30 | 6.21 | 6.25 | 406,000 | 6.25 | | Feb 25, 2013 | 6.55 | 6.57 | 6.15 | 6.26 | 880,200 | 6.26 | | Feb 22, 2013 | 6.79 | 6.79 | 6.61 | 6.63 | 538,900 | 6.63 | | Feb 21, 2013 | 7.02 | 7.02 | 6.75 | 6.76 | 567,900 | 6.76 | | Feb 20, 2013 | 6.82 | 7.01 | 6.72 | 6.74 | 486,500 | 6.74 | | Feb 19, 2013 | 6.85 | 6.95 | 6.73 | 6.83 | 174,000 | 6.83 | |
* Close price adjusted for dividends and splits. |
|
0.04(0.70%) 2:50PM EDT - Nasdaq Real Time Price
Download to Spreadsheet