| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 3.34 | 3.35 | 3.29 | 3.35 | 39,000 | 3.35 | | May 16, 2013 | 3.28 | 3.35 | 3.27 | 3.35 | 7,600 | 3.35 | | May 15, 2013 | 3.32 | 3.34 | 3.25 | 3.32 | 93,300 | 3.32 | | May 14, 2013 | 3.34 | 3.34 | 3.20 | 3.32 | 12,000 | 3.32 | | May 13, 2013 | 3.34 | 3.35 | 3.28 | 3.34 | 12,700 | 3.34 | | May 10, 2013 | 3.29 | 3.33 | 3.28 | 3.32 | 15,000 | 3.32 | | May 9, 2013 | 3.34 | 3.34 | 3.24 | 3.28 | 14,200 | 3.28 | | May 8, 2013 | 3.24 | 3.31 | 3.24 | 3.24 | 5,500 | 3.24 | | May 7, 2013 | 3.25 | 3.33 | 3.25 | 3.26 | 25,500 | 3.26 | | May 6, 2013 | 3.25 | 3.29 | 3.20 | 3.26 | 12,700 | 3.26 | | May 3, 2013 | 3.20 | 3.25 | 3.14 | 3.24 | 18,700 | 3.24 | | May 2, 2013 | 3.12 | 3.23 | 3.05 | 3.23 | 26,000 | 3.23 | | May 1, 2013 | 3.12 | 3.23 | 3.02 | 3.09 | 23,100 | 3.09 | | Apr 30, 2013 | 3.25 | 3.29 | 3.02 | 3.16 | 52,000 | 3.16 | | Apr 29, 2013 | 3.12 | 3.24 | 3.07 | 3.19 | 16,200 | 3.19 | | Apr 26, 2013 | 3.19 | 3.20 | 3.06 | 3.11 | 8,000 | 3.11 | | Apr 25, 2013 | 3.22 | 3.24 | 3.16 | 3.18 | 2,300 | 3.18 | | Apr 24, 2013 | 3.25 | 3.25 | 3.09 | 3.19 | 4,000 | 3.19 | | Apr 23, 2013 | 3.20 | 3.25 | 3.01 | 3.25 | 16,800 | 3.25 | | Apr 22, 2013 | 3.24 | 3.25 | 3.17 | 3.17 | 7,000 | 3.17 | | Apr 19, 2013 | 3.17 | 3.27 | 3.17 | 3.26 | 9,900 | 3.26 | | Apr 18, 2013 | 3.18 | 3.24 | 3.18 | 3.18 | 1,500 | 3.18 | | Apr 17, 2013 | 3.20 | 3.29 | 3.16 | 3.24 | 2,300 | 3.24 | | Apr 16, 2013 | 3.25 | 3.25 | 3.09 | 3.24 | 12,000 | 3.24 | | Apr 15, 2013 | 3.20 | 3.30 | 3.20 | 3.25 | 35,800 | 3.25 | | Apr 12, 2013 | 3.18 | 3.42 | 3.18 | 3.29 | 100,400 | 3.29 | | Apr 11, 2013 | 3.15 | 3.27 | 3.15 | 3.20 | 34,600 | 3.20 | | Apr 10, 2013 | 3.15 | 3.20 | 3.07 | 3.11 | 38,200 | 3.11 | | Apr 9, 2013 | 3.11 | 3.25 | 3.11 | 3.15 | 13,200 | 3.15 | | Apr 8, 2013 | 3.10 | 3.22 | 3.07 | 3.19 | 40,200 | 3.19 | | Apr 5, 2013 | 3.00 | 3.28 | 2.94 | 3.04 | 72,000 | 3.04 | | Apr 4, 2013 | 2.87 | 2.98 | 2.79 | 2.98 | 12,200 | 2.98 | | Apr 3, 2013 | 2.84 | 2.85 | 2.78 | 2.83 | 21,900 | 2.83 | | Apr 2, 2013 | 2.81 | 2.89 | 2.76 | 2.83 | 10,400 | 2.83 | | Apr 1, 2013 | 2.80 | 2.88 | 2.77 | 2.78 | 25,000 | 2.78 | | Mar 28, 2013 | 2.89 | 2.91 | 2.84 | 2.90 | 7,600 | 2.90 | | Mar 27, 2013 | 2.93 | 2.93 | 2.82 | 2.84 | 17,600 | 2.84 | | Mar 26, 2013 | 2.92 | 3.01 | 2.92 | 3.00 | 13,800 | 3.00 | | Mar 25, 2013 | 3.04 | 3.04 | 2.91 | 2.91 | 10,700 | 2.91 | | Mar 22, 2013 | 3.05 | 3.05 | 3.00 | 3.02 | 16,700 | 3.02 | | Mar 21, 2013 | 2.94 | 3.03 | 2.94 | 2.97 | 1,300 | 2.97 | | Mar 20, 2013 | 2.91 | 3.08 | 2.91 | 2.94 | 8,700 | 2.94 | | Mar 19, 2013 | 2.99 | 3.00 | 2.90 | 2.90 | 26,000 | 2.90 | | Mar 18, 2013 | 3.00 | 3.04 | 2.95 | 2.97 | 13,700 | 2.97 | | Mar 15, 2013 | 3.10 | 3.13 | 2.98 | 2.98 | 46,700 | 2.98 | | Mar 14, 2013 | 3.10 | 3.10 | 3.02 | 3.03 | 56,700 | 3.03 | | Mar 13, 2013 | 3.18 | 3.18 | 3.05 | 3.09 | 25,000 | 3.09 | | Mar 12, 2013 | 3.14 | 3.31 | 3.07 | 3.28 | 45,000 | 3.28 | | Mar 11, 2013 | 3.30 | 3.35 | 3.16 | 3.30 | 44,500 | 3.30 | | Mar 8, 2013 | 3.10 | 3.27 | 3.07 | 3.21 | 19,600 | 3.21 | | Mar 7, 2013 | 3.09 | 3.13 | 3.05 | 3.11 | 13,900 | 3.11 | | Mar 6, 2013 | 3.07 | 3.10 | 3.07 | 3.10 | 6,100 | 3.10 | | Mar 5, 2013 | 3.00 | 3.08 | 2.95 | 3.06 | 44,700 | 3.06 | | Mar 4, 2013 | 3.00 | 3.09 | 3.00 | 3.06 | 7,200 | 3.06 | | Mar 1, 2013 | 3.03 | 3.04 | 3.00 | 3.00 | 12,700 | 3.00 | | Feb 28, 2013 | 3.09 | 3.09 | 3.00 | 3.02 | 12,700 | 3.02 | | Feb 27, 2013 | 3.02 | 3.10 | 3.01 | 3.02 | 6,600 | 3.02 | | Feb 26, 2013 | 3.01 | 3.14 | 3.01 | 3.04 | 12,100 | 3.04 | | Feb 25, 2013 | 3.01 | 3.08 | 3.01 | 3.04 | 9,800 | 3.04 | | Feb 22, 2013 | 3.05 | 3.10 | 3.03 | 3.04 | 63,000 | 3.04 | | Feb 21, 2013 | 3.09 | 3.15 | 3.00 | 3.07 | 7,100 | 3.07 | | Feb 20, 2013 | 3.10 | 3.10 | 3.06 | 3.10 | 4,500 | 3.10 | | Feb 19, 2013 | 3.11 | 3.29 | 3.10 | 3.10 | 13,400 | 3.10 | | Feb 15, 2013 | 3.09 | 3.19 | 3.09 | 3.14 | 7,100 | 3.14 | | Feb 14, 2013 | 3.14 | 3.27 | 3.03 | 3.03 | 37,300 | 3.03 | | Feb 13, 2013 | 3.08 | 3.08 | 3.03 | 3.03 | 1,800 | 3.03 | |
* Close price adjusted for dividends and splits. |
|
0.02(0.60%) 9:34AM EDT - Nasdaq Real Time Price
Download to Spreadsheet