| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 5.86 | 5.98 | 5.82 | 5.85 | 12,660,700 | 5.85 | | May 22, 2013 | 5.57 | 5.98 | 5.56 | 5.68 | 17,501,100 | 5.68 | | May 21, 2013 | 5.44 | 5.62 | 5.34 | 5.48 | 12,901,500 | 5.48 | | May 20, 2013 | 5.28 | 5.74 | 5.25 | 5.67 | 13,820,100 | 5.67 | | May 17, 2013 | 5.31 | 5.39 | 5.25 | 5.26 | 19,116,800 | 5.26 | | May 16, 2013 | 5.20 | 5.47 | 5.18 | 5.42 | 17,236,300 | 5.42 | | May 15, 2013 | 5.27 | 5.36 | 5.25 | 5.28 | 20,997,200 | 5.28 | | May 14, 2013 | 5.30 | 5.47 | 5.28 | 5.34 | 9,221,700 | 5.34 | | May 13, 2013 | 5.43 | 5.44 | 5.32 | 5.33 | 6,273,400 | 5.33 | | May 10, 2013 | 5.43 | 5.51 | 5.34 | 5.48 | 12,830,600 | 5.48 | | May 9, 2013 | 5.56 | 5.90 | 5.49 | 5.59 | 14,215,000 | 5.59 | | May 8, 2013 | 5.44 | 5.73 | 5.41 | 5.60 | 19,224,300 | 5.60 | | May 7, 2013 | 5.26 | 5.34 | 5.22 | 5.28 | 15,643,400 | 5.28 | | May 6, 2013 | 5.38 | 5.38 | 5.31 | 5.32 | 7,255,500 | 5.32 | | May 3, 2013 | 5.36 | 5.44 | 5.30 | 5.35 | 11,681,500 | 5.35 | | May 2, 2013 | 5.42 | 5.48 | 5.33 | 5.35 | 12,263,500 | 5.35 | | May 1, 2013 | 5.32 | 5.46 | 5.26 | 5.37 | 16,638,300 | 5.37 | | Apr 30, 2013 | 5.36 | 5.44 | 5.24 | 5.44 | 21,994,600 | 5.44 | | Apr 29, 2013 | 5.49 | 5.61 | 5.30 | 5.44 | 14,171,900 | 5.44 | | Apr 26, 2013 | 5.68 | 5.72 | 5.39 | 5.49 | 13,759,600 | 5.49 | | Apr 25, 2013 | 5.77 | 5.85 | 5.62 | 5.66 | 15,334,800 | 5.66 | | Apr 24, 2013 | 5.53 | 5.71 | 5.45 | 5.66 | 10,821,400 | 5.66 | | Apr 23, 2013 | 5.45 | 5.48 | 5.30 | 5.40 | 12,298,100 | 5.40 | | Apr 22, 2013 | 5.37 | 5.54 | 5.36 | 5.50 | 14,862,200 | 5.50 | | Apr 19, 2013 | 5.43 | 5.53 | 5.24 | 5.33 | 16,991,500 | 5.33 | | Apr 18, 2013 | 5.12 | 5.36 | 5.03 | 5.28 | 19,252,400 | 5.28 | | Apr 17, 2013 | 5.42 | 5.42 | 4.97 | 5.00 | 20,583,900 | 5.00 | | Apr 16, 2013 | 5.69 | 5.72 | 5.27 | 5.41 | 23,325,900 | 5.41 | | Apr 15, 2013 | 5.83 | 5.92 | 5.38 | 5.44 | 28,030,200 | 5.44 | | Apr 12, 2013 | 6.68 | 6.68 | 6.27 | 6.32 | 23,334,200 | 6.32 | | Apr 11, 2013 | 7.02 | 7.09 | 6.76 | 6.80 | 11,880,700 | 6.80 | | Apr 10, 2013 | 7.20 | 7.20 | 6.98 | 7.03 | 10,752,900 | 7.03 | | Apr 9, 2013 | 7.06 | 7.32 | 7.01 | 7.26 | 9,944,700 | 7.26 | | Apr 8, 2013 | 7.05 | 7.10 | 6.96 | 7.02 | 8,392,600 | 7.02 | | Apr 5, 2013 | 7.28 | 7.36 | 6.97 | 7.07 | 13,337,000 | 7.07 | | Apr 4, 2013 | 6.99 | 7.27 | 6.90 | 7.15 | 13,726,200 | 7.15 | | Apr 3, 2013 | 7.45 | 7.52 | 6.95 | 7.05 | 18,320,900 | 7.05 | | Apr 2, 2013 | 7.80 | 7.81 | 7.46 | 7.50 | 9,100,700 | 7.50 | | Apr 1, 2013 | 7.93 | 7.95 | 7.80 | 7.86 | 4,250,300 | 7.86 | | Mar 28, 2013 | 7.93 | 7.98 | 7.85 | 7.93 | 3,762,200 | 7.93 | | Mar 27, 2013 | 7.86 | 7.99 | 7.81 | 7.97 | 5,226,000 | 7.97 | | Mar 26, 2013 | 7.91 | 7.91 | 7.80 | 7.87 | 4,818,900 | 7.87 | | Mar 25, 2013 | 8.07 | 8.09 | 7.84 | 7.91 | 5,966,900 | 7.91 | | Mar 22, 2013 | 8.05 | 8.17 | 7.98 | 8.13 | 6,546,900 | 8.13 | | Mar 21, 2013 | 7.99 | 8.16 | 7.95 | 8.11 | 6,961,200 | 8.11 | | Mar 20, 2013 | 7.96 | 8.02 | 7.88 | 7.91 | 5,742,400 | 7.91 | | Mar 19, 2013 | 7.94 | 8.07 | 7.89 | 7.98 | 6,789,400 | 7.98 | | Mar 19, 2013 | 0.08 Dividend | | Mar 18, 2013 | 8.06 | 8.12 | 7.88 | 7.98 | 8,126,000 | 7.90 | | Mar 15, 2013 | 7.95 | 8.05 | 7.88 | 7.91 | 5,085,700 | 7.83 | | Mar 14, 2013 | 7.71 | 7.99 | 7.70 | 7.94 | 6,558,700 | 7.86 | | Mar 13, 2013 | 8.00 | 8.03 | 7.73 | 7.74 | 9,112,400 | 7.66 | | Mar 12, 2013 | 7.87 | 8.08 | 7.86 | 7.98 | 5,649,000 | 7.90 | | Mar 11, 2013 | 7.95 | 7.95 | 7.74 | 7.76 | 5,681,300 | 7.68 | | Mar 8, 2013 | 7.80 | 8.04 | 7.73 | 7.92 | 9,971,200 | 7.84 | | Mar 7, 2013 | 7.87 | 7.98 | 7.77 | 7.80 | 9,024,300 | 7.72 | | Mar 6, 2013 | 7.52 | 7.87 | 7.50 | 7.86 | 17,804,800 | 7.78 | | Mar 5, 2013 | 7.61 | 7.68 | 7.53 | 7.54 | 9,112,100 | 7.46 | | Mar 4, 2013 | 7.55 | 7.66 | 7.48 | 7.53 | 11,831,000 | 7.45 | | Mar 1, 2013 | 7.68 | 7.73 | 7.59 | 7.67 | 10,828,100 | 7.59 | | Feb 28, 2013 | 7.85 | 7.87 | 7.58 | 7.62 | 10,846,900 | 7.54 | | Feb 27, 2013 | 7.90 | 7.95 | 7.83 | 7.89 | 7,186,000 | 7.81 | | Feb 26, 2013 | 7.87 | 7.97 | 7.70 | 7.93 | 11,070,100 | 7.85 | | Feb 25, 2013 | 7.74 | 7.90 | 7.74 | 7.85 | 10,724,400 | 7.77 | | Feb 22, 2013 | 7.59 | 7.68 | 7.52 | 7.68 | 5,906,500 | 7.60 | | Feb 21, 2013 | 7.49 | 7.72 | 7.48 | 7.59 | 8,105,900 | 7.51 | | Feb 20, 2013 | 7.82 | 7.84 | 7.40 | 7.46 | 15,762,400 | 7.39 | |
* Close price adjusted for dividends and splits. |
|
0.04(0.70%) 4:00PM EDT - Nasdaq Real Time Price
Download to Spreadsheet