| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2013 | 3.40 | 3.46 | 3.38 | 3.46 | 229,800 | 3.46 | | May 20, 2013 | 3.40 | 3.48 | 3.37 | 3.41 | 236,300 | 3.41 | | May 17, 2013 | 3.38 | 3.45 | 3.26 | 3.43 | 415,100 | 3.43 | | May 16, 2013 | 3.20 | 3.40 | 3.15 | 3.37 | 620,900 | 3.37 | | May 15, 2013 | 3.23 | 3.23 | 3.12 | 3.21 | 426,900 | 3.21 | | May 14, 2013 | 3.15 | 3.22 | 3.10 | 3.20 | 370,600 | 3.20 | | May 13, 2013 | 3.10 | 3.20 | 3.03 | 3.15 | 320,200 | 3.15 | | May 10, 2013 | 3.08 | 3.17 | 3.06 | 3.11 | 211,100 | 3.11 | | May 9, 2013 | 3.21 | 3.21 | 3.10 | 3.11 | 230,000 | 3.11 | | May 8, 2013 | 3.08 | 3.18 | 3.06 | 3.15 | 137,000 | 3.15 | | May 7, 2013 | 3.04 | 3.12 | 2.97 | 3.07 | 368,400 | 3.07 | | May 6, 2013 | 3.14 | 3.21 | 3.01 | 3.03 | 335,500 | 3.03 | | May 3, 2013 | 3.17 | 3.22 | 3.12 | 3.14 | 138,200 | 3.14 | | May 2, 2013 | 3.14 | 3.27 | 3.13 | 3.14 | 219,900 | 3.14 | | May 1, 2013 | 3.25 | 3.27 | 3.13 | 3.13 | 311,400 | 3.13 | | Apr 30, 2013 | 3.20 | 3.28 | 3.18 | 3.25 | 117,100 | 3.25 | | Apr 29, 2013 | 3.17 | 3.35 | 3.14 | 3.22 | 243,700 | 3.22 | | Apr 26, 2013 | 3.43 | 3.43 | 3.10 | 3.16 | 693,500 | 3.16 | | Apr 25, 2013 | 3.32 | 3.47 | 3.28 | 3.43 | 437,400 | 3.43 | | Apr 24, 2013 | 3.25 | 3.33 | 3.15 | 3.32 | 460,500 | 3.32 | | Apr 23, 2013 | 3.10 | 3.25 | 3.08 | 3.24 | 331,400 | 3.24 | | Apr 22, 2013 | 3.17 | 3.18 | 2.94 | 3.07 | 502,000 | 3.07 | | Apr 19, 2013 | 3.00 | 3.14 | 2.95 | 3.11 | 336,000 | 3.11 | | Apr 18, 2013 | 2.86 | 3.05 | 2.83 | 3.03 | 396,000 | 3.03 | | Apr 17, 2013 | 2.94 | 2.94 | 2.77 | 2.83 | 447,000 | 2.83 | | Apr 16, 2013 | 3.03 | 3.06 | 2.88 | 2.90 | 500,900 | 2.90 | | Apr 15, 2013 | 3.12 | 3.15 | 2.98 | 3.00 | 598,200 | 3.00 | | Apr 12, 2013 | 3.18 | 3.20 | 3.11 | 3.15 | 431,100 | 3.15 | | Apr 11, 2013 | 3.15 | 3.24 | 3.10 | 3.15 | 465,900 | 3.15 | | Apr 10, 2013 | 3.10 | 3.19 | 3.10 | 3.15 | 358,200 | 3.15 | | Apr 9, 2013 | 3.05 | 3.18 | 3.00 | 3.10 | 441,700 | 3.10 | | Apr 8, 2013 | 3.10 | 3.11 | 3.00 | 3.05 | 302,000 | 3.05 | | Apr 5, 2013 | 3.13 | 3.17 | 3.07 | 3.10 | 308,200 | 3.10 | | Apr 4, 2013 | 3.29 | 3.31 | 3.11 | 3.16 | 479,400 | 3.16 | | Apr 3, 2013 | 3.08 | 3.35 | 3.08 | 3.29 | 691,000 | 3.29 | | Apr 2, 2013 | 2.99 | 3.10 | 2.93 | 3.09 | 493,200 | 3.09 | | Apr 1, 2013 | 3.17 | 3.18 | 2.90 | 2.98 | 679,400 | 2.98 | | Mar 28, 2013 | 3.10 | 3.30 | 3.10 | 3.17 | 554,600 | 3.17 | | Mar 27, 2013 | 3.08 | 3.12 | 3.03 | 3.09 | 211,100 | 3.09 | | Mar 26, 2013 | 3.14 | 3.23 | 3.02 | 3.09 | 377,000 | 3.09 | | Mar 25, 2013 | 3.24 | 3.26 | 3.00 | 3.14 | 517,600 | 3.14 | | Mar 22, 2013 | 3.23 | 3.29 | 3.15 | 3.24 | 262,200 | 3.24 | | Mar 21, 2013 | 3.37 | 3.38 | 3.20 | 3.23 | 640,300 | 3.23 | | Mar 20, 2013 | 3.38 | 3.51 | 3.36 | 3.38 | 380,500 | 3.38 | | Mar 19, 2013 | 3.44 | 3.59 | 3.34 | 3.38 | 398,700 | 3.38 | | Mar 18, 2013 | 3.31 | 3.46 | 3.20 | 3.45 | 1,493,900 | 3.45 | | Mar 15, 2013 | 3.45 | 3.52 | 3.29 | 3.32 | 576,800 | 3.32 | | Mar 14, 2013 | 3.40 | 3.49 | 3.22 | 3.44 | 957,800 | 3.44 | | Mar 13, 2013 | 3.10 | 3.39 | 3.02 | 3.35 | 1,119,800 | 3.35 | | Mar 12, 2013 | 3.00 | 3.15 | 2.98 | 3.10 | 871,000 | 3.10 | | Mar 11, 2013 | 2.96 | 3.00 | 2.91 | 2.97 | 777,300 | 2.97 | | Mar 8, 2013 | 2.80 | 2.96 | 2.79 | 2.94 | 899,300 | 2.94 | | Mar 7, 2013 | 2.77 | 2.82 | 2.77 | 2.79 | 474,700 | 2.79 | | Mar 6, 2013 | 2.69 | 2.83 | 2.69 | 2.80 | 818,600 | 2.80 | | Mar 5, 2013 | 2.67 | 2.72 | 2.62 | 2.68 | 568,200 | 2.68 | | Mar 4, 2013 | 2.70 | 2.73 | 2.60 | 2.64 | 604,800 | 2.64 | | Mar 1, 2013 | 2.64 | 2.74 | 2.62 | 2.69 | 374,200 | 2.69 | | Feb 28, 2013 | 2.76 | 2.80 | 2.64 | 2.68 | 1,018,800 | 2.68 | | Feb 27, 2013 | 2.77 | 2.85 | 2.73 | 2.75 | 740,800 | 2.75 | | Feb 26, 2013 | 2.65 | 2.84 | 2.64 | 2.77 | 816,900 | 2.77 | | Feb 25, 2013 | 2.78 | 2.78 | 2.65 | 2.65 | 578,200 | 2.65 | | Feb 22, 2013 | 2.85 | 2.87 | 2.75 | 2.79 | 545,700 | 2.79 | | Feb 21, 2013 | 2.78 | 2.89 | 2.73 | 2.85 | 2,542,800 | 2.85 | | Feb 20, 2013 | 2.97 | 2.97 | 2.68 | 2.78 | 1,648,000 | 2.78 | | Feb 19, 2013 | 3.04 | 3.04 | 2.94 | 2.97 | 1,488,200 | 2.97 | | Feb 15, 2013 | 3.89 | 4.04 | 2.77 | 2.89 | 6,720,900 | 2.89 | |
* Close price adjusted for dividends and splits. |
|
0.07(2.02%) 10:46AM EDT - Nasdaq Real Time Price
Download to Spreadsheet