| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 1, 2013 | 4.05 | 5.11 | 3.90 | 4.53 | 9,085,300 | 4.53 | | Apr 30, 2013 | 2.96 | 3.01 | 2.93 | 2.98 | 543,000 | 2.98 | | Apr 29, 2013 | 3.21 | 3.21 | 2.88 | 2.95 | 522,000 | 2.95 | | Apr 26, 2013 | 3.36 | 3.36 | 3.15 | 3.16 | 251,400 | 3.16 | | Apr 25, 2013 | 3.36 | 3.46 | 3.32 | 3.36 | 260,000 | 3.36 | | Apr 24, 2013 | 3.19 | 3.36 | 3.15 | 3.33 | 214,200 | 3.33 | | Apr 23, 2013 | 2.92 | 3.19 | 2.87 | 3.19 | 375,900 | 3.19 | | Apr 22, 2013 | 2.96 | 2.96 | 2.83 | 2.90 | 479,300 | 2.90 | | Apr 19, 2013 | 2.92 | 3.01 | 2.88 | 2.97 | 219,800 | 2.97 | | Apr 18, 2013 | 2.88 | 2.93 | 2.85 | 2.92 | 138,800 | 2.92 | | Apr 17, 2013 | 2.87 | 2.93 | 2.85 | 2.87 | 298,300 | 2.87 | | Apr 16, 2013 | 2.91 | 2.96 | 2.89 | 2.91 | 125,900 | 2.91 | | Apr 15, 2013 | 2.93 | 3.03 | 2.89 | 2.91 | 308,200 | 2.91 | | Apr 12, 2013 | 2.86 | 3.03 | 2.85 | 3.00 | 497,800 | 3.00 | | Apr 11, 2013 | 2.84 | 2.95 | 2.84 | 2.92 | 295,200 | 2.92 | | Apr 10, 2013 | 2.92 | 2.92 | 2.83 | 2.85 | 583,700 | 2.85 | | Apr 9, 2013 | 2.85 | 2.93 | 2.80 | 2.89 | 653,600 | 2.89 | | Apr 8, 2013 | 2.91 | 2.94 | 2.81 | 2.84 | 429,400 | 2.84 | | Apr 5, 2013 | 2.91 | 3.03 | 2.80 | 2.90 | 1,218,700 | 2.90 | | Apr 4, 2013 | 2.97 | 3.04 | 2.87 | 3.02 | 409,800 | 3.02 | | Apr 3, 2013 | 3.15 | 3.18 | 2.94 | 3.01 | 467,900 | 3.01 | | Apr 2, 2013 | 3.26 | 3.31 | 3.07 | 3.12 | 364,600 | 3.12 | | Apr 1, 2013 | 3.22 | 3.34 | 3.15 | 3.23 | 431,300 | 3.23 | | Mar 28, 2013 | 3.34 | 3.37 | 3.27 | 3.27 | 340,300 | 3.27 | | Mar 27, 2013 | 3.37 | 3.44 | 3.33 | 3.33 | 158,100 | 3.33 | | Mar 26, 2013 | 3.45 | 3.45 | 3.33 | 3.41 | 357,600 | 3.41 | | Mar 25, 2013 | 3.43 | 3.50 | 3.38 | 3.44 | 248,600 | 3.44 | | Mar 22, 2013 | 3.42 | 3.49 | 3.39 | 3.42 | 253,500 | 3.42 | | Mar 21, 2013 | 3.37 | 3.43 | 3.31 | 3.41 | 218,400 | 3.41 | | Mar 20, 2013 | 3.51 | 3.51 | 3.39 | 3.40 | 318,300 | 3.40 | | Mar 19, 2013 | 3.47 | 3.52 | 3.38 | 3.50 | 269,500 | 3.50 | | Mar 18, 2013 | 3.33 | 3.56 | 3.22 | 3.47 | 378,400 | 3.47 | | Mar 15, 2013 | 3.45 | 3.48 | 3.36 | 3.40 | 1,067,900 | 3.40 | | Mar 14, 2013 | 3.18 | 3.47 | 3.17 | 3.40 | 940,500 | 3.40 | | Mar 13, 2013 | 3.20 | 3.25 | 3.12 | 3.15 | 644,900 | 3.15 | | Mar 12, 2013 | 3.31 | 3.36 | 3.20 | 3.20 | 537,400 | 3.20 | | Mar 11, 2013 | 3.48 | 3.48 | 3.26 | 3.32 | 794,500 | 3.32 | | Mar 8, 2013 | 3.66 | 3.79 | 3.52 | 3.53 | 639,200 | 3.53 | | Mar 7, 2013 | 3.77 | 3.81 | 3.57 | 3.66 | 754,500 | 3.66 | | Mar 6, 2013 | 3.75 | 3.76 | 3.48 | 3.54 | 575,200 | 3.54 | | Mar 5, 2013 | 3.48 | 3.77 | 3.44 | 3.70 | 954,600 | 3.70 | | Mar 4, 2013 | 3.54 | 3.61 | 3.44 | 3.49 | 324,500 | 3.49 | | Mar 1, 2013 | 3.38 | 3.57 | 3.33 | 3.56 | 460,100 | 3.56 | | Feb 28, 2013 | 3.52 | 3.52 | 3.36 | 3.43 | 393,100 | 3.43 | | Feb 27, 2013 | 3.46 | 3.57 | 3.39 | 3.51 | 345,100 | 3.51 | | Feb 26, 2013 | 3.26 | 3.47 | 3.15 | 3.45 | 563,800 | 3.45 | | Feb 25, 2013 | 3.50 | 3.52 | 3.34 | 3.35 | 511,800 | 3.35 | | Feb 22, 2013 | 3.40 | 3.52 | 3.31 | 3.50 | 493,300 | 3.50 | | Feb 21, 2013 | 3.33 | 3.43 | 3.30 | 3.38 | 566,200 | 3.38 | | Feb 20, 2013 | 3.55 | 3.55 | 3.33 | 3.33 | 916,100 | 3.33 | | Feb 19, 2013 | 3.49 | 3.57 | 3.43 | 3.57 | 818,500 | 3.57 | | Feb 15, 2013 | 3.66 | 3.67 | 3.45 | 3.51 | 909,500 | 3.51 | | Feb 14, 2013 | 3.57 | 3.65 | 3.51 | 3.63 | 751,700 | 3.63 | | Feb 13, 2013 | 3.49 | 3.66 | 3.40 | 3.55 | 1,808,600 | 3.55 | | Feb 12, 2013 | 3.24 | 3.54 | 3.16 | 3.48 | 1,582,000 | 3.48 | | Feb 11, 2013 | 3.07 | 3.25 | 3.05 | 3.22 | 1,110,200 | 3.22 | | Feb 8, 2013 | 3.04 | 3.12 | 2.97 | 3.09 | 512,000 | 3.09 | | Feb 7, 2013 | 3.12 | 3.12 | 2.97 | 2.99 | 692,700 | 2.99 | | Feb 6, 2013 | 2.98 | 3.15 | 2.92 | 3.07 | 1,349,300 | 3.07 | | Feb 5, 2013 | 2.95 | 3.00 | 2.85 | 2.99 | 695,500 | 2.99 | | Feb 4, 2013 | 2.95 | 3.04 | 2.85 | 2.90 | 808,100 | 2.90 | | Feb 1, 2013 | 2.95 | 2.99 | 2.78 | 2.97 | 1,436,200 | 2.97 | | Jan 31, 2013 | 2.59 | 3.14 | 2.59 | 2.77 | 5,748,200 | 2.77 | | Jan 30, 2013 | 2.77 | 2.89 | 2.57 | 2.59 | 1,105,200 | 2.59 | | Jan 29, 2013 | 2.56 | 2.73 | 2.56 | 2.73 | 989,500 | 2.73 | | Jan 28, 2013 | 2.71 | 2.73 | 2.54 | 2.60 | 1,168,300 | 2.60 | |
* Close price adjusted for dividends and splits. |
|
0.21(4.64%) 2:51PM EDT - Nasdaq Real Time Price
Download to Spreadsheet