| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 20, 2013 | 3.07 | 3.13 | 3.00 | 3.03 | 264,400 | 3.03 | | May 17, 2013 | 3.07 | 3.10 | 3.02 | 3.09 | 288,600 | 3.09 | | May 16, 2013 | 3.01 | 3.11 | 3.00 | 3.06 | 172,100 | 3.06 | | May 15, 2013 | 2.96 | 3.07 | 2.92 | 3.02 | 271,300 | 3.02 | | May 14, 2013 | 2.97 | 3.00 | 2.90 | 2.96 | 220,000 | 2.96 | | May 13, 2013 | 3.03 | 3.04 | 2.88 | 2.94 | 482,000 | 2.94 | | May 10, 2013 | 3.36 | 3.36 | 3.06 | 3.07 | 455,500 | 3.07 | | May 9, 2013 | 3.40 | 3.40 | 3.29 | 3.36 | 230,400 | 3.36 | | May 8, 2013 | 3.37 | 3.42 | 3.34 | 3.38 | 230,700 | 3.38 | | May 7, 2013 | 3.32 | 3.43 | 3.32 | 3.35 | 294,000 | 3.35 | | May 6, 2013 | 3.30 | 3.35 | 3.18 | 3.31 | 267,100 | 3.31 | | May 3, 2013 | 3.50 | 3.63 | 3.25 | 3.30 | 466,800 | 3.30 | | May 2, 2013 | 3.15 | 3.40 | 3.05 | 3.38 | 253,200 | 3.38 | | May 1, 2013 | 3.28 | 3.29 | 3.10 | 3.10 | 317,900 | 3.10 | | Apr 30, 2013 | 3.41 | 3.49 | 3.21 | 3.28 | 602,900 | 3.28 | | Apr 29, 2013 | 3.52 | 3.61 | 3.37 | 3.44 | 253,000 | 3.44 | | Apr 26, 2013 | 3.54 | 3.55 | 3.40 | 3.49 | 210,900 | 3.49 | | Apr 25, 2013 | 3.46 | 3.60 | 3.42 | 3.55 | 273,500 | 3.55 | | Apr 24, 2013 | 3.41 | 3.54 | 3.39 | 3.46 | 294,800 | 3.46 | | Apr 23, 2013 | 3.13 | 3.41 | 3.13 | 3.39 | 296,000 | 3.39 | | Apr 22, 2013 | 3.03 | 3.15 | 2.97 | 3.13 | 319,100 | 3.13 | | Apr 19, 2013 | 2.99 | 3.06 | 2.89 | 3.03 | 252,300 | 3.03 | | Apr 18, 2013 | 3.08 | 3.17 | 2.98 | 3.00 | 363,600 | 3.00 | | Apr 17, 2013 | 3.02 | 3.13 | 2.97 | 3.08 | 393,100 | 3.08 | | Apr 16, 2013 | 3.18 | 3.31 | 3.05 | 3.06 | 490,600 | 3.06 | | Apr 15, 2013 | 3.29 | 3.35 | 3.09 | 3.12 | 537,000 | 3.12 | | Apr 12, 2013 | 3.36 | 3.41 | 3.25 | 3.39 | 446,000 | 3.39 | | Apr 11, 2013 | 3.28 | 3.50 | 3.28 | 3.36 | 565,100 | 3.36 | | Apr 10, 2013 | 3.31 | 3.36 | 3.26 | 3.28 | 373,800 | 3.28 | | Apr 9, 2013 | 3.40 | 3.49 | 3.26 | 3.28 | 397,300 | 3.28 | | Apr 8, 2013 | 3.24 | 3.42 | 3.16 | 3.40 | 524,900 | 3.40 | | Apr 5, 2013 | 2.87 | 3.29 | 2.85 | 3.24 | 914,600 | 3.24 | | Apr 4, 2013 | 2.93 | 3.01 | 2.45 | 2.98 | 2,634,000 | 2.98 | | Apr 3, 2013 | 3.23 | 3.29 | 2.96 | 2.97 | 888,900 | 2.97 | | Apr 2, 2013 | 3.41 | 3.45 | 3.15 | 3.25 | 876,900 | 3.25 | | Apr 1, 2013 | 3.50 | 3.53 | 3.29 | 3.38 | 1,436,000 | 3.38 | | Mar 28, 2013 | 3.84 | 3.90 | 3.50 | 3.51 | 984,600 | 3.51 | | Mar 27, 2013 | 3.81 | 3.83 | 3.72 | 3.80 | 264,900 | 3.80 | | Mar 26, 2013 | 3.80 | 3.88 | 3.59 | 3.80 | 332,500 | 3.80 | | Mar 25, 2013 | 3.66 | 3.85 | 3.65 | 3.74 | 400,800 | 3.74 | | Mar 22, 2013 | 3.85 | 3.96 | 3.68 | 3.71 | 954,700 | 3.71 | | Mar 21, 2013 | 3.33 | 3.95 | 3.31 | 3.92 | 2,002,300 | 3.92 | | Mar 20, 2013 | 3.66 | 3.99 | 3.31 | 3.38 | 1,987,100 | 3.38 | | Mar 19, 2013 | 2.95 | 3.97 | 2.91 | 3.70 | 9,398,900 | 3.70 | | Mar 18, 2013 | 5.55 | 5.60 | 5.48 | 5.49 | 122,800 | 5.49 | | Mar 15, 2013 | 5.69 | 5.79 | 5.56 | 5.66 | 388,600 | 5.66 | | Mar 14, 2013 | 5.55 | 5.71 | 5.52 | 5.69 | 327,000 | 5.69 | | Mar 13, 2013 | 5.59 | 5.65 | 5.51 | 5.53 | 146,900 | 5.53 | | Mar 12, 2013 | 5.61 | 5.69 | 5.56 | 5.60 | 146,700 | 5.60 | | Mar 11, 2013 | 5.71 | 5.76 | 5.56 | 5.63 | 310,800 | 5.63 | | Mar 8, 2013 | 5.74 | 5.76 | 5.59 | 5.72 | 390,200 | 5.72 | | Mar 7, 2013 | 5.54 | 5.81 | 5.52 | 5.67 | 824,200 | 5.67 | | Mar 6, 2013 | 5.66 | 5.70 | 5.46 | 5.55 | 783,600 | 5.55 | | Mar 5, 2013 | 5.41 | 5.44 | 5.32 | 5.34 | 422,200 | 5.34 | | Mar 4, 2013 | 5.42 | 5.42 | 5.35 | 5.36 | 470,400 | 5.36 | | Mar 1, 2013 | 5.35 | 5.47 | 5.35 | 5.46 | 259,900 | 5.46 | | Feb 28, 2013 | 5.35 | 5.43 | 5.25 | 5.41 | 304,800 | 5.41 | | Feb 27, 2013 | 5.26 | 5.48 | 5.25 | 5.34 | 274,000 | 5.34 | | Feb 26, 2013 | 5.39 | 5.42 | 5.24 | 5.29 | 661,700 | 5.29 | | Feb 25, 2013 | 5.58 | 5.62 | 5.37 | 5.37 | 848,100 | 5.37 | | Feb 22, 2013 | 5.40 | 5.62 | 5.35 | 5.58 | 1,205,100 | 5.58 | | Feb 21, 2013 | 5.58 | 5.69 | 5.36 | 5.40 | 1,372,300 | 5.40 | | Feb 20, 2013 | 5.75 | 6.10 | 5.45 | 5.45 | 7,352,400 | 5.45 | | Feb 19, 2013 | 9.25 | 9.31 | 9.08 | 9.16 | 172,900 | 9.16 | | Feb 15, 2013 | 9.39 | 9.40 | 9.10 | 9.24 | 270,300 | 9.24 | | Feb 14, 2013 | 9.28 | 9.47 | 8.98 | 9.36 | 423,900 | 9.36 | |
* Close price adjusted for dividends and splits. |
|
0.01(0.33%) 12:21PM EDT - Nasdaq Real Time Price
Download to Spreadsheet