| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 20, 2013 | 4.14 | 4.15 | 4.14 | 4.15 | 307,500 | 4.15 | | May 17, 2013 | 4.14 | 4.15 | 4.14 | 4.14 | 488,700 | 4.14 | | May 16, 2013 | 4.14 | 4.15 | 4.14 | 4.15 | 293,400 | 4.15 | | May 15, 2013 | 4.14 | 4.15 | 4.14 | 4.15 | 288,100 | 4.15 | | May 14, 2013 | 4.14 | 4.15 | 4.14 | 4.15 | 535,300 | 4.15 | | May 13, 2013 | 4.14 | 4.15 | 4.14 | 4.14 | 399,300 | 4.14 | | May 10, 2013 | 4.13 | 4.14 | 4.13 | 4.14 | 796,600 | 4.14 | | May 9, 2013 | 4.12 | 4.13 | 4.12 | 4.12 | 970,800 | 4.12 | | May 8, 2013 | 4.12 | 4.13 | 4.12 | 4.13 | 593,700 | 4.13 | | May 7, 2013 | 4.12 | 4.13 | 4.12 | 4.12 | 436,100 | 4.12 | | May 6, 2013 | 4.12 | 4.13 | 4.12 | 4.13 | 356,900 | 4.13 | | May 3, 2013 | 4.13 | 4.13 | 4.12 | 4.12 | 569,800 | 4.12 | | May 2, 2013 | 4.12 | 4.13 | 4.12 | 4.13 | 393,700 | 4.13 | | May 1, 2013 | 4.12 | 4.13 | 4.12 | 4.12 | 750,800 | 4.12 | | Apr 30, 2013 | 4.12 | 4.13 | 4.12 | 4.13 | 484,600 | 4.13 | | Apr 29, 2013 | 4.12 | 4.13 | 4.12 | 4.12 | 793,900 | 4.12 | | Apr 26, 2013 | 4.12 | 4.13 | 4.12 | 4.12 | 817,900 | 4.12 | | Apr 25, 2013 | 4.12 | 4.13 | 4.12 | 4.13 | 826,000 | 4.13 | | Apr 24, 2013 | 4.12 | 4.13 | 4.12 | 4.12 | 679,400 | 4.12 | | Apr 23, 2013 | 4.12 | 4.13 | 4.12 | 4.13 | 1,440,800 | 4.13 | | Apr 22, 2013 | 4.12 | 4.13 | 4.12 | 4.13 | 1,131,000 | 4.13 | | Apr 19, 2013 | 4.12 | 4.13 | 4.12 | 4.12 | 979,700 | 4.12 | | Apr 18, 2013 | 4.13 | 4.13 | 4.12 | 4.12 | 2,195,200 | 4.12 | | Apr 17, 2013 | 4.13 | 4.13 | 4.12 | 4.12 | 1,281,400 | 4.12 | | Apr 16, 2013 | 4.12 | 4.13 | 4.12 | 4.12 | 1,396,000 | 4.12 | | Apr 15, 2013 | 4.12 | 4.13 | 4.12 | 4.12 | 1,286,000 | 4.12 | | Apr 12, 2013 | 4.13 | 4.13 | 4.12 | 4.12 | 740,500 | 4.12 | | Apr 11, 2013 | 4.13 | 4.13 | 4.12 | 4.12 | 689,100 | 4.12 | | Apr 10, 2013 | 4.13 | 4.14 | 4.12 | 4.12 | 890,800 | 4.12 | | Apr 9, 2013 | 4.13 | 4.14 | 4.12 | 4.12 | 1,698,700 | 4.12 | | Apr 8, 2013 | 4.14 | 4.14 | 4.12 | 4.13 | 2,440,500 | 4.13 | | Apr 5, 2013 | 3.72 | 4.14 | 3.72 | 4.13 | 14,279,300 | 4.13 | | Apr 4, 2013 | 3.72 | 3.73 | 3.71 | 3.73 | 1,870,500 | 3.73 | | Apr 3, 2013 | 3.70 | 3.75 | 3.70 | 3.71 | 2,095,500 | 3.71 | | Apr 2, 2013 | 3.72 | 3.75 | 3.70 | 3.70 | 1,790,300 | 3.70 | | Apr 1, 2013 | 3.75 | 3.76 | 3.70 | 3.72 | 5,209,200 | 3.72 | | Mar 28, 2013 | 3.75 | 3.76 | 3.74 | 3.75 | 873,000 | 3.75 | | Mar 27, 2013 | 3.75 | 3.77 | 3.74 | 3.77 | 441,100 | 3.77 | | Mar 26, 2013 | 3.74 | 3.80 | 3.73 | 3.78 | 566,800 | 3.78 | | Mar 25, 2013 | 3.75 | 3.76 | 3.73 | 3.73 | 1,420,300 | 3.73 | | Mar 22, 2013 | 3.81 | 3.81 | 3.73 | 3.75 | 1,045,900 | 3.75 | | Mar 21, 2013 | 3.75 | 3.77 | 3.75 | 3.77 | 295,800 | 3.77 | | Mar 20, 2013 | 3.76 | 3.77 | 3.75 | 3.77 | 603,900 | 3.77 | | Mar 19, 2013 | 3.76 | 3.79 | 3.74 | 3.75 | 534,200 | 3.75 | | Mar 18, 2013 | 3.76 | 3.77 | 3.74 | 3.77 | 375,400 | 3.77 | | Mar 15, 2013 | 3.82 | 3.82 | 3.76 | 3.77 | 905,600 | 3.77 | | Mar 14, 2013 | 3.73 | 3.85 | 3.73 | 3.84 | 962,900 | 3.84 | | Mar 13, 2013 | 3.75 | 3.77 | 3.73 | 3.74 | 687,200 | 3.74 | | Mar 12, 2013 | 3.74 | 3.76 | 3.74 | 3.75 | 491,400 | 3.75 | | Mar 11, 2013 | 3.75 | 3.76 | 3.74 | 3.75 | 497,000 | 3.75 | | Mar 8, 2013 | 3.79 | 3.83 | 3.76 | 3.77 | 688,900 | 3.77 | | Mar 7, 2013 | 3.76 | 3.80 | 3.75 | 3.79 | 345,000 | 3.79 | | Mar 6, 2013 | 3.75 | 3.80 | 3.75 | 3.78 | 605,200 | 3.78 | | Mar 5, 2013 | 3.74 | 3.76 | 3.74 | 3.76 | 494,700 | 3.76 | | Mar 4, 2013 | 3.74 | 3.76 | 3.74 | 3.76 | 511,100 | 3.76 | | Mar 1, 2013 | 3.73 | 3.75 | 3.73 | 3.75 | 748,700 | 3.75 | | Feb 28, 2013 | 3.73 | 3.75 | 3.72 | 3.72 | 791,600 | 3.72 | | Feb 27, 2013 | 3.73 | 3.75 | 3.73 | 3.74 | 753,100 | 3.74 | | Feb 26, 2013 | 3.77 | 3.77 | 3.74 | 3.75 | 1,688,200 | 3.75 | | Feb 25, 2013 | 3.78 | 3.80 | 3.77 | 3.77 | 1,023,500 | 3.77 | | Feb 22, 2013 | 3.75 | 3.78 | 3.75 | 3.78 | 746,000 | 3.78 | | Feb 21, 2013 | 3.74 | 3.78 | 3.74 | 3.78 | 1,163,900 | 3.78 | | Feb 20, 2013 | 3.76 | 3.78 | 3.74 | 3.74 | 931,300 | 3.74 | | Feb 19, 2013 | 3.74 | 3.77 | 3.73 | 3.76 | 1,222,900 | 3.76 | | Feb 15, 2013 | 3.75 | 3.80 | 3.73 | 3.76 | 1,445,100 | 3.76 | | Feb 14, 2013 | 3.72 | 3.77 | 3.72 | 3.76 | 1,702,900 | 3.76 | |
* Close price adjusted for dividends and splits. |
|
0.01(0.24%) 11:12AM EDT - Nasdaq Real Time Price
Download to Spreadsheet