| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2013 | 4.11 | 4.24 | 3.69 | 3.69 | 1,154,800 | 3.69 | | May 20, 2013 | 3.53 | 3.75 | 3.49 | 3.66 | 503,000 | 3.66 | | May 17, 2013 | 3.51 | 3.58 | 3.44 | 3.52 | 304,200 | 3.52 | | May 16, 2013 | 3.49 | 3.50 | 3.35 | 3.47 | 329,100 | 3.47 | | May 15, 2013 | 3.35 | 3.50 | 3.32 | 3.49 | 286,700 | 3.49 | | May 14, 2013 | 3.43 | 3.43 | 3.32 | 3.34 | 505,000 | 3.34 | | May 13, 2013 | 3.57 | 3.57 | 3.36 | 3.41 | 1,092,100 | 3.41 | | May 10, 2013 | 3.97 | 3.97 | 3.57 | 3.63 | 1,287,800 | 3.63 | | May 9, 2013 | 4.19 | 4.36 | 4.11 | 4.29 | 258,100 | 4.29 | | May 8, 2013 | 4.08 | 4.22 | 4.04 | 4.15 | 265,300 | 4.15 | | May 7, 2013 | 4.21 | 4.25 | 4.11 | 4.12 | 468,900 | 4.12 | | May 6, 2013 | 4.31 | 4.32 | 4.20 | 4.24 | 312,600 | 4.24 | | May 3, 2013 | 4.41 | 4.47 | 4.25 | 4.34 | 189,000 | 4.34 | | May 2, 2013 | 4.42 | 4.44 | 4.30 | 4.38 | 159,900 | 4.38 | | May 1, 2013 | 4.33 | 4.49 | 4.21 | 4.38 | 198,200 | 4.38 | | Apr 30, 2013 | 4.33 | 4.42 | 4.25 | 4.37 | 300,700 | 4.37 | | Apr 29, 2013 | 4.50 | 4.54 | 4.32 | 4.37 | 272,100 | 4.37 | | Apr 26, 2013 | 4.59 | 4.59 | 4.41 | 4.49 | 160,000 | 4.49 | | Apr 25, 2013 | 4.80 | 4.92 | 4.55 | 4.61 | 241,400 | 4.61 | | Apr 24, 2013 | 4.83 | 4.89 | 4.71 | 4.78 | 262,800 | 4.78 | | Apr 23, 2013 | 4.68 | 4.85 | 4.61 | 4.79 | 317,900 | 4.79 | | Apr 22, 2013 | 4.63 | 4.66 | 4.51 | 4.61 | 153,200 | 4.61 | | Apr 19, 2013 | 4.60 | 4.67 | 4.51 | 4.65 | 112,300 | 4.65 | | Apr 18, 2013 | 4.71 | 4.76 | 4.50 | 4.56 | 263,900 | 4.56 | | Apr 17, 2013 | 4.95 | 4.95 | 4.60 | 4.72 | 220,300 | 4.72 | | Apr 16, 2013 | 4.82 | 5.01 | 4.80 | 4.97 | 189,100 | 4.97 | | Apr 15, 2013 | 5.08 | 5.08 | 4.65 | 4.78 | 209,900 | 4.78 | | Apr 12, 2013 | 5.07 | 5.23 | 5.06 | 5.14 | 257,300 | 5.14 | | Apr 11, 2013 | 5.16 | 5.30 | 5.09 | 5.11 | 289,600 | 5.11 | | Apr 10, 2013 | 5.14 | 5.26 | 5.05 | 5.14 | 388,500 | 5.14 | | Apr 9, 2013 | 5.12 | 5.19 | 5.01 | 5.10 | 521,200 | 5.10 | | Apr 8, 2013 | 5.26 | 5.33 | 5.06 | 5.15 | 327,200 | 5.15 | | Apr 5, 2013 | 5.22 | 5.36 | 5.21 | 5.30 | 100,000 | 5.30 | | Apr 4, 2013 | 5.49 | 5.49 | 5.30 | 5.34 | 187,300 | 5.34 | | Apr 3, 2013 | 5.58 | 5.60 | 5.35 | 5.45 | 227,500 | 5.45 | | Apr 2, 2013 | 5.74 | 5.74 | 5.57 | 5.61 | 202,300 | 5.61 | | Apr 1, 2013 | 5.80 | 5.97 | 5.53 | 5.62 | 137,300 | 5.62 | | Mar 28, 2013 | 5.55 | 5.94 | 5.52 | 5.82 | 280,900 | 5.82 | | Mar 27, 2013 | 5.66 | 5.74 | 5.50 | 5.51 | 144,500 | 5.51 | | Mar 26, 2013 | 5.67 | 5.84 | 5.67 | 5.73 | 61,300 | 5.73 | | Mar 25, 2013 | 5.85 | 5.90 | 5.60 | 5.66 | 144,000 | 5.66 | | Mar 22, 2013 | 5.81 | 5.95 | 5.68 | 5.87 | 134,800 | 5.87 | | Mar 21, 2013 | 5.84 | 5.95 | 5.72 | 5.80 | 100,600 | 5.80 | | Mar 20, 2013 | 5.93 | 6.00 | 5.86 | 5.90 | 64,500 | 5.90 | | Mar 19, 2013 | 6.02 | 6.05 | 5.75 | 5.89 | 265,600 | 5.89 | | Mar 18, 2013 | 6.00 | 6.19 | 5.78 | 5.97 | 209,800 | 5.97 | | Mar 15, 2013 | 6.15 | 6.17 | 6.02 | 6.10 | 149,700 | 6.10 | | Mar 14, 2013 | 6.40 | 6.40 | 6.00 | 6.15 | 454,600 | 6.15 | | Mar 13, 2013 | 6.15 | 6.40 | 6.15 | 6.31 | 391,100 | 6.31 | | Mar 12, 2013 | 6.17 | 6.18 | 6.05 | 6.16 | 157,900 | 6.16 | | Mar 11, 2013 | 5.88 | 6.17 | 5.88 | 6.13 | 239,400 | 6.13 | | Mar 8, 2013 | 6.20 | 6.20 | 5.85 | 5.94 | 202,300 | 5.94 | | Mar 7, 2013 | 5.59 | 6.12 | 5.59 | 6.10 | 241,100 | 6.10 | | Mar 6, 2013 | 5.81 | 5.88 | 5.38 | 5.53 | 184,100 | 5.53 | | Mar 5, 2013 | 5.86 | 5.96 | 5.70 | 5.76 | 53,200 | 5.76 | | Mar 4, 2013 | 5.89 | 6.00 | 5.75 | 5.86 | 118,200 | 5.86 | | Mar 1, 2013 | 5.80 | 6.11 | 5.70 | 5.89 | 132,700 | 5.89 | | Feb 28, 2013 | 5.97 | 6.00 | 5.80 | 5.83 | 229,800 | 5.83 | | Feb 27, 2013 | 5.66 | 5.95 | 5.58 | 5.93 | 135,000 | 5.93 | | Feb 26, 2013 | 5.79 | 5.89 | 5.60 | 5.68 | 99,100 | 5.68 | | Feb 25, 2013 | 5.87 | 6.07 | 5.75 | 5.79 | 231,700 | 5.79 | | Feb 22, 2013 | 5.98 | 6.07 | 5.85 | 5.94 | 118,100 | 5.94 | | Feb 21, 2013 | 5.88 | 6.01 | 5.77 | 5.98 | 72,900 | 5.98 | | Feb 20, 2013 | 6.18 | 6.24 | 5.90 | 5.91 | 236,800 | 5.91 | | Feb 19, 2013 | 6.13 | 6.28 | 6.13 | 6.19 | 169,100 | 6.19 | | Feb 15, 2013 | 6.34 | 6.38 | 6.18 | 6.23 | 91,900 | 6.23 | |
* Close price adjusted for dividends and splits. |
|
0.03(0.84%) 11:26AM EDT - Nasdaq Real Time Price
Download to Spreadsheet