| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 20, 2013 | 7.96 | 8.01 | 7.94 | 7.99 | 17,900 | 7.99 | | May 17, 2013 | 7.97 | 7.99 | 7.94 | 7.96 | 17,700 | 7.96 | | May 16, 2013 | 7.99 | 8.02 | 7.86 | 7.94 | 33,800 | 7.94 | | May 15, 2013 | 7.99 | 7.99 | 7.88 | 7.95 | 24,900 | 7.95 | | May 14, 2013 | 7.88 | 7.96 | 7.85 | 7.96 | 16,800 | 7.96 | | May 14, 2013 | 0.06 Dividend | | May 13, 2013 | 7.89 | 8.01 | 7.86 | 7.90 | 27,100 | 7.84 | | May 10, 2013 | 7.92 | 7.92 | 7.77 | 7.86 | 22,700 | 7.80 | | May 9, 2013 | 7.84 | 7.93 | 7.76 | 7.93 | 43,100 | 7.87 | | May 8, 2013 | 7.85 | 7.88 | 7.82 | 7.88 | 19,900 | 7.82 | | May 7, 2013 | 7.80 | 7.85 | 7.80 | 7.82 | 14,600 | 7.76 | | May 6, 2013 | 7.79 | 7.85 | 7.79 | 7.80 | 33,200 | 7.74 | | May 3, 2013 | 7.79 | 7.86 | 7.79 | 7.80 | 40,800 | 7.74 | | May 2, 2013 | 7.71 | 7.81 | 7.71 | 7.78 | 20,200 | 7.72 | | May 1, 2013 | 7.75 | 7.81 | 7.69 | 7.73 | 41,200 | 7.67 | | Apr 30, 2013 | 7.70 | 7.77 | 7.69 | 7.75 | 5,500 | 7.69 | | Apr 29, 2013 | 7.79 | 7.79 | 7.68 | 7.74 | 14,500 | 7.68 | | Apr 26, 2013 | 7.72 | 7.73 | 7.62 | 7.73 | 7,400 | 7.67 | | Apr 25, 2013 | 7.78 | 7.78 | 7.66 | 7.68 | 17,300 | 7.62 | | Apr 24, 2013 | 7.72 | 7.74 | 7.67 | 7.69 | 28,200 | 7.63 | | Apr 23, 2013 | 7.69 | 7.70 | 7.65 | 7.66 | 23,600 | 7.60 | | Apr 22, 2013 | 7.63 | 7.65 | 7.61 | 7.64 | 12,500 | 7.58 | | Apr 19, 2013 | 7.63 | 7.63 | 7.55 | 7.57 | 12,900 | 7.51 | | Apr 18, 2013 | 7.68 | 7.68 | 7.56 | 7.58 | 9,500 | 7.52 | | Apr 17, 2013 | 7.64 | 7.67 | 7.59 | 7.65 | 21,800 | 7.59 | | Apr 16, 2013 | 7.71 | 7.73 | 7.65 | 7.73 | 7,700 | 7.67 | | Apr 15, 2013 | 7.64 | 7.69 | 7.62 | 7.62 | 59,900 | 7.56 | | Apr 12, 2013 | 7.63 | 7.72 | 7.63 | 7.69 | 18,800 | 7.63 | | Apr 11, 2013 | 7.65 | 7.74 | 7.65 | 7.71 | 49,500 | 7.65 | | Apr 10, 2013 | 7.63 | 7.69 | 7.63 | 7.67 | 25,100 | 7.61 | | Apr 9, 2013 | 7.58 | 7.67 | 7.58 | 7.67 | 29,600 | 7.61 | | Apr 8, 2013 | 7.63 | 7.63 | 7.57 | 7.58 | 15,800 | 7.52 | | Apr 5, 2013 | 7.53 | 7.62 | 7.53 | 7.60 | 35,100 | 7.54 | | Apr 4, 2013 | 7.60 | 7.62 | 7.60 | 7.61 | 22,100 | 7.55 | | Apr 3, 2013 | 7.61 | 7.63 | 7.61 | 7.61 | 40,500 | 7.55 | | Apr 2, 2013 | 7.67 | 7.67 | 7.65 | 7.65 | 15,100 | 7.59 | | Apr 1, 2013 | 7.64 | 7.67 | 7.64 | 7.65 | 12,800 | 7.59 | | Mar 28, 2013 | 7.65 | 7.66 | 7.61 | 7.64 | 27,800 | 7.58 | | Mar 27, 2013 | 7.60 | 7.66 | 7.57 | 7.61 | 11,900 | 7.55 | | Mar 26, 2013 | 7.65 | 7.67 | 7.61 | 7.63 | 13,700 | 7.57 | | Mar 25, 2013 | 7.62 | 7.67 | 7.59 | 7.60 | 29,500 | 7.54 | | Mar 22, 2013 | 7.60 | 7.68 | 7.60 | 7.66 | 27,400 | 7.60 | | Mar 21, 2013 | 7.57 | 7.66 | 7.55 | 7.61 | 33,600 | 7.55 | | Mar 20, 2013 | 7.65 | 7.65 | 7.56 | 7.61 | 12,000 | 7.55 | | Mar 19, 2013 | 7.53 | 7.59 | 7.53 | 7.57 | 28,700 | 7.51 | | Mar 18, 2013 | 7.61 | 7.62 | 7.53 | 7.55 | 34,800 | 7.49 | | Mar 15, 2013 | 7.66 | 7.66 | 7.56 | 7.60 | 21,500 | 7.54 | | Mar 14, 2013 | 7.56 | 7.62 | 7.56 | 7.60 | 24,500 | 7.54 | | Mar 13, 2013 | 7.55 | 7.61 | 7.52 | 7.60 | 32,000 | 7.54 | | Mar 12, 2013 | 7.58 | 7.63 | 7.53 | 7.59 | 44,200 | 7.53 | | Mar 11, 2013 | 7.53 | 7.63 | 7.52 | 7.63 | 34,400 | 7.57 | | Mar 8, 2013 | 7.56 | 7.59 | 7.55 | 7.58 | 15,600 | 7.52 | | Mar 7, 2013 | 7.57 | 7.58 | 7.54 | 7.55 | 26,500 | 7.49 | | Mar 6, 2013 | 7.53 | 7.57 | 7.50 | 7.55 | 27,100 | 7.49 | | Mar 5, 2013 | 7.49 | 7.57 | 7.47 | 7.56 | 21,300 | 7.50 | | Mar 4, 2013 | 7.46 | 7.51 | 7.41 | 7.51 | 33,400 | 7.45 | | Mar 1, 2013 | 7.39 | 7.49 | 7.39 | 7.48 | 29,500 | 7.42 | | Feb 28, 2013 | 7.48 | 7.51 | 7.43 | 7.44 | 33,500 | 7.38 | | Feb 27, 2013 | 7.40 | 7.50 | 7.40 | 7.46 | 39,500 | 7.40 | | Feb 26, 2013 | 7.40 | 7.44 | 7.39 | 7.40 | 40,900 | 7.34 | | Feb 25, 2013 | 7.47 | 7.52 | 7.40 | 7.41 | 27,900 | 7.35 | | Feb 22, 2013 | 7.49 | 7.52 | 7.45 | 7.46 | 45,500 | 7.40 | | Feb 21, 2013 | 7.48 | 7.54 | 7.41 | 7.45 | 27,000 | 7.39 | | Feb 20, 2013 | 7.56 | 7.59 | 7.52 | 7.52 | 30,100 | 7.46 | | Feb 19, 2013 | 7.54 | 7.60 | 7.54 | 7.56 | 32,100 | 7.50 | | Feb 15, 2013 | 7.55 | 7.59 | 7.54 | 7.55 | 14,300 | 7.49 | | Feb 14, 2013 | 7.51 | 7.61 | 7.48 | 7.55 | 37,100 | 7.49 | |
* Close price adjusted for dividends and splits. |
|
0.03(0.32%) May 20 - Nasdaq Real Time Price
Download to Spreadsheet