| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 20, 2013 | 5.70 | 5.75 | 5.70 | 5.75 | 2,500 | 5.75 | | May 17, 2013 | 5.61 | 5.61 | 5.61 | 5.61 | 0 | 5.61 | | May 16, 2013 | 5.61 | 5.61 | 5.61 | 5.61 | 0 | 5.61 | | May 15, 2013 | 5.66 | 5.66 | 5.61 | 5.61 | 600 | 5.61 | | May 14, 2013 | 5.69 | 5.75 | 5.69 | 5.75 | 2,400 | 5.75 | | May 13, 2013 | 5.69 | 5.70 | 5.60 | 5.70 | 1,200 | 5.70 | | May 10, 2013 | 5.74 | 5.74 | 5.69 | 5.69 | 2,800 | 5.69 | | May 9, 2013 | 5.89 | 5.89 | 5.89 | 5.89 | 100 | 5.89 | | May 8, 2013 | 5.69 | 5.69 | 5.51 | 5.56 | 1,100 | 5.56 | | May 7, 2013 | 5.88 | 5.88 | 5.56 | 5.70 | 1,900 | 5.70 | | May 6, 2013 | 5.37 | 5.85 | 5.32 | 5.80 | 4,400 | 5.80 | | May 3, 2013 | 5.73 | 5.73 | 5.73 | 5.73 | 0 | 5.73 | | May 2, 2013 | 5.81 | 5.90 | 5.59 | 5.73 | 10,400 | 5.73 | | May 1, 2013 | 5.62 | 5.84 | 5.60 | 5.79 | 3,600 | 5.79 | | Apr 30, 2013 | 5.86 | 5.86 | 5.38 | 5.38 | 400 | 5.38 | | Apr 29, 2013 | 5.75 | 5.85 | 5.70 | 5.85 | 5,800 | 5.85 | | Apr 26, 2013 | 5.45 | 5.78 | 5.45 | 5.64 | 8,300 | 5.64 | | Apr 25, 2013 | 5.18 | 5.50 | 4.89 | 5.47 | 12,400 | 5.47 | | Apr 24, 2013 | 5.45 | 5.54 | 5.16 | 5.16 | 4,800 | 5.16 | | Apr 23, 2013 | 5.04 | 5.50 | 5.04 | 5.46 | 6,700 | 5.46 | | Apr 22, 2013 | 5.06 | 5.06 | 4.58 | 4.98 | 1,900 | 4.98 | | Apr 19, 2013 | 5.04 | 5.07 | 5.04 | 5.07 | 2,000 | 5.07 | | Apr 18, 2013 | 5.04 | 5.19 | 5.04 | 5.04 | 8,700 | 5.04 | | Apr 17, 2013 | 5.27 | 5.28 | 4.83 | 5.03 | 8,600 | 5.03 | | Apr 16, 2013 | 5.27 | 5.27 | 5.06 | 5.22 | 10,200 | 5.22 | | Apr 15, 2013 | 5.60 | 5.62 | 5.15 | 5.25 | 12,100 | 5.25 | | Apr 12, 2013 | 5.60 | 5.60 | 5.60 | 5.60 | 500 | 5.60 | | Apr 11, 2013 | 5.56 | 5.79 | 5.56 | 5.74 | 24,400 | 5.74 | | Apr 10, 2013 | 5.80 | 5.80 | 5.80 | 5.80 | 2,200 | 5.80 | | Apr 9, 2013 | 5.87 | 5.90 | 5.75 | 5.80 | 10,800 | 5.80 | | Apr 8, 2013 | 5.86 | 5.90 | 5.61 | 5.88 | 13,000 | 5.88 | | Apr 5, 2013 | 5.76 | 5.78 | 5.70 | 5.74 | 3,800 | 5.74 | | Apr 4, 2013 | 5.87 | 5.87 | 5.87 | 5.87 | 500 | 5.87 | | Apr 3, 2013 | 5.78 | 5.89 | 5.78 | 5.79 | 7,700 | 5.79 | | Apr 2, 2013 | 5.57 | 5.89 | 5.57 | 5.72 | 19,800 | 5.72 | | Apr 1, 2013 | 5.64 | 5.76 | 5.58 | 5.60 | 5,200 | 5.60 | | Mar 28, 2013 | 5.87 | 5.90 | 5.56 | 5.62 | 4,300 | 5.62 | | Mar 27, 2013 | 5.56 | 5.71 | 5.56 | 5.68 | 2,700 | 5.68 | | Mar 26, 2013 | 5.63 | 5.80 | 5.59 | 5.59 | 9,700 | 5.59 | | Mar 25, 2013 | 5.51 | 5.84 | 5.51 | 5.68 | 11,100 | 5.68 | | Mar 22, 2013 | 5.49 | 5.59 | 5.45 | 5.58 | 10,200 | 5.58 | | Mar 21, 2013 | 5.55 | 5.55 | 5.33 | 5.48 | 14,400 | 5.48 | | Mar 20, 2013 | 5.58 | 5.62 | 5.58 | 5.59 | 4,500 | 5.59 | | Mar 19, 2013 | 5.83 | 5.83 | 5.66 | 5.71 | 10,500 | 5.71 | | Mar 18, 2013 | 5.60 | 5.87 | 5.60 | 5.82 | 37,600 | 5.82 | | Mar 15, 2013 | 5.50 | 5.68 | 5.50 | 5.60 | 10,700 | 5.60 | | Mar 14, 2013 | 5.30 | 5.90 | 5.30 | 5.70 | 87,000 | 5.70 | | Mar 13, 2013 | 5.34 | 5.34 | 5.10 | 5.29 | 7,700 | 5.29 | | Mar 12, 2013 | 5.33 | 5.57 | 5.04 | 5.30 | 62,500 | 5.30 | | Mar 11, 2013 | 4.43 | 5.98 | 4.43 | 5.30 | 328,000 | 5.30 | | Mar 8, 2013 | 4.25 | 4.25 | 4.00 | 4.01 | 22,800 | 4.01 | | Mar 7, 2013 | 4.20 | 4.25 | 4.20 | 4.21 | 8,600 | 4.21 | | Mar 6, 2013 | 4.26 | 4.26 | 4.20 | 4.20 | 5,300 | 4.20 | | Mar 5, 2013 | 4.22 | 4.26 | 4.20 | 4.24 | 700 | 4.24 | | Mar 4, 2013 | 4.21 | 4.22 | 4.16 | 4.22 | 1,600 | 4.22 | | Mar 1, 2013 | 4.13 | 4.15 | 4.01 | 4.15 | 1,700 | 4.15 | | Feb 28, 2013 | 4.26 | 4.26 | 4.24 | 4.24 | 400 | 4.24 | | Feb 27, 2013 | 4.25 | 4.25 | 4.25 | 4.25 | 500 | 4.25 | | Feb 26, 2013 | 4.25 | 4.25 | 4.25 | 4.25 | 0 | 4.25 | | Feb 25, 2013 | 4.34 | 4.35 | 4.25 | 4.25 | 3,400 | 4.25 | | Feb 22, 2013 | 4.18 | 4.56 | 4.18 | 4.31 | 14,100 | 4.31 | | Feb 21, 2013 | 4.10 | 4.21 | 4.10 | 4.19 | 4,300 | 4.19 | | Feb 20, 2013 | 4.12 | 4.14 | 4.12 | 4.12 | 1,900 | 4.12 | | Feb 19, 2013 | 4.25 | 4.25 | 4.25 | 4.25 | 0 | 4.25 | | Feb 15, 2013 | 4.25 | 4.25 | 4.25 | 4.25 | 100 | 4.25 | | Feb 14, 2013 | 4.35 | 4.37 | 4.35 | 4.37 | 4,500 | 4.37 | |
* Close price adjusted for dividends and splits. |
|
0.03(0.52%) 2:03PM EDT - Nasdaq Real Time Price
Download to Spreadsheet