| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 1.01 | 1.06 | 1.01 | 1.01 | 74,400 | 1.01 | | May 21, 2013 | 1.02 | 1.05 | 1.01 | 1.02 | 51,900 | 1.02 | | May 20, 2013 | 1.00 | 1.05 | 0.98 | 1.05 | 113,900 | 1.05 | | May 17, 2013 | 1.01 | 1.06 | 1.01 | 1.01 | 40,900 | 1.01 | | May 16, 2013 | 1.07 | 1.08 | 1.01 | 1.03 | 101,600 | 1.03 | | May 15, 2013 | 1.13 | 1.17 | 1.00 | 1.08 | 175,200 | 1.08 | | May 14, 2013 | 1.04 | 1.13 | 1.03 | 1.12 | 263,400 | 1.12 | | May 13, 2013 | 0.98 | 1.05 | 0.96 | 1.04 | 151,600 | 1.04 | | May 10, 2013 | 0.99 | 1.01 | 0.97 | 1.00 | 79,100 | 1.00 | | May 9, 2013 | 0.99 | 1.01 | 0.99 | 1.00 | 38,200 | 1.00 | | May 8, 2013 | 0.99 | 1.01 | 0.98 | 1.00 | 31,800 | 1.00 | | May 7, 2013 | 0.99 | 1.02 | 0.97 | 1.00 | 124,300 | 1.00 | | May 6, 2013 | 1.01 | 1.01 | 0.95 | 1.00 | 12,900 | 1.00 | | May 3, 2013 | 0.99 | 1.01 | 0.95 | 1.00 | 48,400 | 1.00 | | May 2, 2013 | 1.00 | 1.00 | 0.96 | 0.99 | 46,000 | 0.99 | | May 1, 2013 | 0.98 | 1.01 | 0.98 | 0.99 | 36,500 | 0.99 | | Apr 30, 2013 | 1.00 | 1.02 | 0.97 | 1.00 | 16,700 | 1.00 | | Apr 29, 2013 | 0.99 | 1.02 | 0.95 | 1.02 | 40,800 | 1.02 | | Apr 26, 2013 | 0.99 | 0.99 | 0.95 | 0.99 | 21,100 | 0.99 | | Apr 25, 2013 | 1.00 | 1.00 | 0.94 | 1.00 | 35,800 | 1.00 | | Apr 24, 2013 | 0.94 | 0.99 | 0.94 | 0.99 | 16,100 | 0.99 | | Apr 23, 2013 | 0.97 | 0.99 | 0.95 | 0.95 | 25,200 | 0.95 | | Apr 22, 2013 | 1.00 | 1.00 | 0.92 | 0.94 | 43,500 | 0.94 | | Apr 19, 2013 | 0.96 | 0.99 | 0.96 | 0.97 | 35,300 | 0.97 | | Apr 18, 2013 | 1.02 | 1.02 | 0.98 | 0.98 | 20,400 | 0.98 | | Apr 17, 2013 | 1.01 | 1.03 | 0.98 | 1.03 | 18,700 | 1.03 | | Apr 16, 2013 | 0.97 | 1.03 | 0.97 | 1.03 | 22,600 | 1.03 | | Apr 15, 2013 | 0.99 | 1.01 | 0.97 | 0.98 | 26,700 | 0.98 | | Apr 12, 2013 | 1.02 | 1.02 | 0.99 | 1.00 | 11,500 | 1.00 | | Apr 11, 2013 | 0.99 | 1.01 | 0.99 | 1.00 | 12,700 | 1.00 | | Apr 10, 2013 | 1.01 | 1.01 | 1.00 | 1.00 | 31,100 | 1.00 | | Apr 9, 2013 | 1.00 | 1.02 | 1.00 | 1.00 | 13,100 | 1.00 | | Apr 8, 2013 | 1.01 | 1.03 | 1.00 | 1.00 | 21,600 | 1.00 | | Apr 5, 2013 | 1.01 | 1.05 | 1.00 | 1.03 | 30,200 | 1.03 | | Apr 4, 2013 | 1.07 | 1.07 | 1.00 | 1.03 | 26,100 | 1.03 | | Apr 3, 2013 | 1.05 | 1.05 | 1.00 | 1.05 | 27,600 | 1.05 | | Apr 2, 2013 | 1.01 | 1.03 | 1.00 | 1.03 | 36,100 | 1.03 | | Apr 1, 2013 | 1.01 | 1.03 | 1.01 | 1.01 | 16,100 | 1.01 | | Mar 28, 2013 | 1.02 | 1.03 | 1.01 | 1.01 | 23,400 | 1.01 | | Mar 27, 2013 | 1.01 | 1.05 | 1.01 | 1.01 | 18,100 | 1.01 | | Mar 26, 2013 | 1.01 | 1.04 | 1.01 | 1.01 | 10,000 | 1.01 | | Mar 25, 2013 | 1.01 | 1.05 | 1.01 | 1.02 | 21,300 | 1.02 | | Mar 22, 2013 | 1.04 | 1.04 | 1.02 | 1.03 | 26,600 | 1.03 | | Mar 21, 2013 | 1.06 | 1.08 | 1.04 | 1.04 | 44,900 | 1.04 | | Mar 20, 2013 | 1.04 | 1.06 | 0.98 | 1.06 | 36,600 | 1.06 | | Mar 19, 2013 | 1.04 | 1.06 | 1.02 | 1.06 | 64,100 | 1.06 | | Mar 18, 2013 | 1.04 | 1.06 | 0.97 | 1.04 | 91,300 | 1.04 | | Mar 15, 2013 | 1.03 | 1.06 | 0.96 | 0.96 | 161,400 | 0.96 | | Mar 14, 2013 | 1.08 | 1.08 | 1.04 | 1.04 | 15,300 | 1.04 | | Mar 13, 2013 | 1.09 | 1.11 | 1.06 | 1.08 | 10,800 | 1.08 | | Mar 12, 2013 | 1.09 | 1.10 | 1.02 | 1.07 | 43,000 | 1.07 | | Mar 11, 2013 | 1.11 | 1.14 | 1.10 | 1.14 | 27,500 | 1.14 | | Mar 8, 2013 | 1.06 | 1.11 | 1.03 | 1.11 | 25,300 | 1.11 | | Mar 7, 2013 | 1.05 | 1.05 | 1.01 | 1.04 | 45,100 | 1.04 | | Mar 6, 2013 | 1.05 | 1.06 | 1.00 | 1.03 | 81,100 | 1.03 | | Mar 5, 2013 | 1.05 | 1.07 | 1.02 | 1.04 | 51,400 | 1.04 | | Mar 4, 2013 | 1.11 | 1.11 | 1.03 | 1.08 | 31,600 | 1.08 | | Mar 1, 2013 | 1.00 | 1.13 | 1.00 | 1.11 | 59,200 | 1.11 | | Feb 28, 2013 | 1.05 | 1.07 | 1.00 | 1.01 | 104,900 | 1.01 | | Feb 27, 2013 | 1.09 | 1.12 | 1.07 | 1.07 | 23,900 | 1.07 | | Feb 26, 2013 | 1.10 | 1.13 | 1.09 | 1.09 | 17,200 | 1.09 | | Feb 25, 2013 | 1.12 | 1.14 | 1.10 | 1.10 | 34,100 | 1.10 | | Feb 22, 2013 | 1.13 | 1.15 | 1.12 | 1.12 | 14,100 | 1.12 | | Feb 21, 2013 | 1.05 | 1.12 | 1.05 | 1.12 | 35,100 | 1.12 | | Feb 20, 2013 | 1.23 | 1.24 | 1.01 | 1.08 | 78,900 | 1.08 | | Feb 19, 2013 | 1.30 | 1.32 | 1.24 | 1.25 | 71,900 | 1.25 | |
* Close price adjusted for dividends and splits. |
|
0.01(0.99%) 11:52AM EDT - Nasdaq Real Time Price
Download to Spreadsheet