| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 3.43 | 3.46 | 3.33 | 3.38 | 9,500 | 3.38 | | May 21, 2013 | 3.42 | 3.48 | 3.41 | 3.48 | 11,000 | 3.48 | | May 20, 2013 | 3.42 | 3.49 | 3.41 | 3.47 | 7,700 | 3.47 | | May 17, 2013 | 3.38 | 3.41 | 3.31 | 3.40 | 21,900 | 3.40 | | May 16, 2013 | 3.37 | 3.39 | 3.31 | 3.39 | 6,600 | 3.39 | | May 15, 2013 | 3.31 | 3.35 | 3.31 | 3.34 | 2,600 | 3.34 | | May 14, 2013 | 3.24 | 3.31 | 3.24 | 3.31 | 12,300 | 3.31 | | May 13, 2013 | 3.24 | 3.29 | 3.10 | 3.15 | 5,500 | 3.15 | | May 10, 2013 | 3.19 | 3.30 | 3.18 | 3.19 | 7,000 | 3.19 | | May 9, 2013 | 3.10 | 3.18 | 3.10 | 3.17 | 7,000 | 3.17 | | May 8, 2013 | 3.14 | 3.18 | 3.05 | 3.17 | 18,400 | 3.17 | | May 7, 2013 | 3.14 | 3.29 | 3.03 | 3.11 | 38,900 | 3.11 | | May 6, 2013 | 3.01 | 3.18 | 3.01 | 3.18 | 20,800 | 3.18 | | May 3, 2013 | 2.98 | 3.19 | 2.98 | 3.10 | 24,500 | 3.10 | | May 2, 2013 | 2.94 | 3.11 | 2.94 | 3.01 | 26,300 | 3.01 | | May 1, 2013 | 2.90 | 2.90 | 2.90 | 2.90 | 0 | 2.90 | | Apr 30, 2013 | 2.91 | 2.94 | 2.90 | 2.90 | 15,500 | 2.90 | | Apr 29, 2013 | 2.90 | 2.94 | 2.90 | 2.91 | 4,500 | 2.91 | | Apr 26, 2013 | 2.85 | 2.93 | 2.85 | 2.93 | 1,400 | 2.93 | | Apr 25, 2013 | 2.94 | 2.94 | 2.83 | 2.92 | 3,900 | 2.92 | | Apr 24, 2013 | 2.81 | 2.93 | 2.81 | 2.93 | 3,900 | 2.93 | | Apr 23, 2013 | 2.90 | 2.91 | 2.82 | 2.89 | 9,600 | 2.89 | | Apr 22, 2013 | 2.85 | 2.88 | 2.85 | 2.87 | 9,900 | 2.87 | | Apr 19, 2013 | 2.93 | 2.93 | 2.93 | 2.93 | 0 | 2.93 | | Apr 18, 2013 | 2.86 | 2.93 | 2.86 | 2.93 | 1,800 | 2.93 | | Apr 17, 2013 | 3.02 | 3.02 | 2.82 | 2.86 | 4,800 | 2.86 | | Apr 16, 2013 | 2.86 | 3.00 | 2.85 | 2.93 | 4,700 | 2.93 | | Apr 15, 2013 | 2.90 | 2.92 | 2.85 | 2.85 | 5,800 | 2.85 | | Apr 12, 2013 | 2.90 | 2.92 | 2.90 | 2.92 | 1,500 | 2.92 | | Apr 11, 2013 | 2.99 | 3.09 | 2.85 | 2.90 | 3,700 | 2.90 | | Apr 10, 2013 | 2.92 | 3.00 | 2.92 | 3.00 | 14,600 | 3.00 | | Apr 9, 2013 | 2.85 | 2.95 | 2.85 | 2.93 | 7,200 | 2.93 | | Apr 8, 2013 | 2.95 | 2.97 | 2.85 | 2.97 | 19,000 | 2.97 | | Apr 5, 2013 | 2.87 | 2.95 | 2.85 | 2.95 | 12,800 | 2.95 | | Apr 4, 2013 | 2.95 | 2.98 | 2.92 | 2.97 | 2,800 | 2.97 | | Apr 3, 2013 | 3.01 | 3.03 | 3.00 | 3.00 | 500 | 3.00 | | Apr 2, 2013 | 2.95 | 3.07 | 2.95 | 2.95 | 17,500 | 2.95 | | Apr 1, 2013 | 3.10 | 3.10 | 2.95 | 2.95 | 4,500 | 2.95 | | Mar 28, 2013 | 2.98 | 3.09 | 2.93 | 3.07 | 12,900 | 3.07 | | Mar 27, 2013 | 2.90 | 3.12 | 2.90 | 2.93 | 10,300 | 2.93 | | Mar 26, 2013 | 2.90 | 2.95 | 2.90 | 2.90 | 8,300 | 2.90 | | Mar 25, 2013 | 2.94 | 2.98 | 2.94 | 2.95 | 4,800 | 2.95 | | Mar 22, 2013 | 2.90 | 3.01 | 2.90 | 2.96 | 11,100 | 2.96 | | Mar 21, 2013 | 3.05 | 3.05 | 2.96 | 2.96 | 1,000 | 2.96 | | Mar 20, 2013 | 3.12 | 3.13 | 3.12 | 3.13 | 1,700 | 3.13 | | Mar 19, 2013 | 3.01 | 3.01 | 3.01 | 3.01 | 100 | 3.01 | | Mar 18, 2013 | 3.06 | 3.11 | 2.85 | 3.01 | 3,000 | 3.01 | | Mar 15, 2013 | 3.13 | 3.13 | 2.85 | 3.00 | 4,900 | 3.00 | | Mar 14, 2013 | 3.10 | 3.10 | 3.00 | 3.00 | 2,200 | 3.00 | | Mar 13, 2013 | 2.92 | 3.12 | 2.92 | 3.10 | 5,300 | 3.10 | | Mar 12, 2013 | 3.03 | 3.07 | 3.00 | 3.01 | 9,300 | 3.01 | | Mar 11, 2013 | 3.02 | 3.20 | 2.63 | 3.05 | 44,000 | 3.05 | | Mar 8, 2013 | 3.19 | 3.19 | 3.15 | 3.15 | 1,100 | 3.15 | | Mar 7, 2013 | 3.17 | 3.25 | 3.02 | 3.13 | 18,900 | 3.13 | | Mar 6, 2013 | 3.33 | 3.40 | 3.28 | 3.29 | 5,700 | 3.29 | | Mar 5, 2013 | 3.31 | 3.34 | 3.30 | 3.30 | 9,500 | 3.30 | | Mar 4, 2013 | 3.35 | 3.35 | 3.35 | 3.35 | 6,000 | 3.35 | | Mar 1, 2013 | 3.31 | 3.36 | 3.21 | 3.32 | 8,700 | 3.32 | | Feb 28, 2013 | 3.27 | 3.47 | 3.25 | 3.38 | 9,700 | 3.38 | | Feb 27, 2013 | 3.38 | 3.55 | 3.38 | 3.52 | 13,700 | 3.52 | | Feb 26, 2013 | 3.33 | 3.40 | 3.26 | 3.40 | 25,200 | 3.40 | | Feb 25, 2013 | 3.27 | 3.32 | 3.26 | 3.30 | 2,200 | 3.30 | | Feb 22, 2013 | 3.25 | 3.30 | 3.22 | 3.25 | 7,100 | 3.25 | | Feb 21, 2013 | 3.25 | 3.25 | 3.01 | 3.25 | 20,200 | 3.25 | | Feb 20, 2013 | 3.25 | 3.25 | 3.16 | 3.25 | 18,600 | 3.25 | | Feb 19, 2013 | 3.21 | 3.32 | 3.21 | 3.26 | 2,100 | 3.26 | |
* Close price adjusted for dividends and splits. |
|
0.08(2.22%) 10:38AM EDT - Nasdaq Real Time Price
Download to Spreadsheet