| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 20, 2013 | 3.79 | 3.83 | 3.79 | 3.82 | 1,909,100 | 3.82 | | May 17, 2013 | 3.83 | 3.85 | 3.81 | 3.85 | 2,664,600 | 3.85 | | May 16, 2013 | 3.68 | 3.75 | 3.67 | 3.72 | 2,548,100 | 3.72 | | May 15, 2013 | 3.63 | 3.65 | 3.61 | 3.64 | 1,858,800 | 3.64 | | May 14, 2013 | 3.57 | 3.62 | 3.57 | 3.61 | 1,374,700 | 3.61 | | May 13, 2013 | 3.56 | 3.59 | 3.53 | 3.58 | 3,317,100 | 3.58 | | May 10, 2013 | 3.60 | 3.65 | 3.59 | 3.63 | 3,239,800 | 3.63 | | May 9, 2013 | 3.59 | 3.60 | 3.54 | 3.57 | 4,041,900 | 3.57 | | May 8, 2013 | 3.47 | 3.51 | 3.46 | 3.51 | 2,005,100 | 3.51 | | May 7, 2013 | 3.42 | 3.45 | 3.41 | 3.42 | 2,585,400 | 3.42 | | May 6, 2013 | 3.39 | 3.43 | 3.37 | 3.42 | 1,374,100 | 3.42 | | May 3, 2013 | 3.39 | 3.41 | 3.36 | 3.39 | 1,540,200 | 3.39 | | May 2, 2013 | 3.35 | 3.39 | 3.34 | 3.38 | 945,600 | 3.38 | | May 1, 2013 | 3.41 | 3.42 | 3.35 | 3.37 | 1,821,100 | 3.37 | | Apr 30, 2013 | 3.41 | 3.43 | 3.36 | 3.43 | 9,104,700 | 3.43 | | Apr 29, 2013 | 3.32 | 3.35 | 3.32 | 3.35 | 2,641,100 | 3.35 | | Apr 26, 2013 | 3.28 | 3.29 | 3.25 | 3.28 | 2,272,800 | 3.28 | | Apr 25, 2013 | 3.24 | 3.30 | 3.24 | 3.30 | 6,681,200 | 3.30 | | Apr 24, 2013 | 3.13 | 3.18 | 3.13 | 3.18 | 7,541,400 | 3.18 | | Apr 23, 2013 | 3.07 | 3.13 | 3.07 | 3.11 | 1,432,300 | 3.11 | | Apr 22, 2013 | 2.96 | 3.02 | 2.95 | 3.02 | 1,207,600 | 3.02 | | Apr 19, 2013 | 2.86 | 2.88 | 2.85 | 2.88 | 607,600 | 2.88 | | Apr 18, 2013 | 2.90 | 2.90 | 2.83 | 2.84 | 2,038,600 | 2.84 | | Apr 17, 2013 | 2.96 | 2.96 | 2.89 | 2.93 | 1,387,500 | 2.93 | | Apr 16, 2013 | 2.96 | 2.98 | 2.94 | 2.98 | 930,400 | 2.98 | | Apr 15, 2013 | 2.97 | 2.98 | 2.89 | 2.90 | 1,890,800 | 2.90 | | Apr 12, 2013 | 2.99 | 3.01 | 2.97 | 2.98 | 1,631,900 | 2.98 | | Apr 11, 2013 | 2.98 | 3.01 | 2.97 | 2.98 | 1,163,900 | 2.98 | | Apr 10, 2013 | 2.94 | 2.98 | 2.94 | 2.97 | 1,727,800 | 2.97 | | Apr 9, 2013 | 2.90 | 2.91 | 2.86 | 2.90 | 1,655,800 | 2.90 | | Apr 8, 2013 | 2.83 | 2.86 | 2.82 | 2.86 | 2,041,100 | 2.86 | | Apr 5, 2013 | 2.86 | 2.91 | 2.84 | 2.91 | 1,505,900 | 2.91 | | Apr 4, 2013 | 2.93 | 2.95 | 2.90 | 2.93 | 1,319,900 | 2.93 | | Apr 3, 2013 | 2.99 | 3.00 | 2.92 | 2.93 | 2,812,000 | 2.93 | | Apr 2, 2013 | 2.97 | 2.99 | 2.94 | 2.96 | 2,058,600 | 2.96 | | Apr 1, 2013 | 3.00 | 3.00 | 2.91 | 2.93 | 1,707,200 | 2.93 | | Mar 28, 2013 | 2.96 | 3.00 | 2.96 | 3.00 | 4,962,700 | 3.00 | | Mar 27, 2013 | 2.92 | 2.96 | 2.90 | 2.93 | 2,205,000 | 2.93 | | Mar 26, 2013 | 2.86 | 2.91 | 2.86 | 2.89 | 1,324,900 | 2.89 | | Mar 25, 2013 | 2.99 | 2.99 | 2.88 | 2.90 | 2,360,500 | 2.90 | | Mar 22, 2013 | 2.99 | 3.00 | 2.95 | 2.97 | 1,477,400 | 2.97 | | Mar 21, 2013 | 2.97 | 2.99 | 2.93 | 2.93 | 2,342,500 | 2.93 | | Mar 20, 2013 | 3.01 | 3.02 | 2.98 | 3.01 | 1,183,000 | 3.01 | | Mar 19, 2013 | 3.02 | 3.04 | 2.96 | 2.97 | 2,559,700 | 2.97 | | Mar 18, 2013 | 2.99 | 3.03 | 2.97 | 3.00 | 2,895,100 | 3.00 | | Mar 15, 2013 | 3.06 | 3.06 | 3.03 | 3.03 | 1,115,500 | 3.03 | | Mar 14, 2013 | 3.04 | 3.08 | 3.04 | 3.06 | 972,900 | 3.06 | | Mar 13, 2013 | 3.03 | 3.08 | 3.01 | 3.05 | 3,041,500 | 3.05 | | Mar 12, 2013 | 3.03 | 3.04 | 2.99 | 3.02 | 3,126,500 | 3.02 | | Mar 11, 2013 | 2.97 | 3.03 | 2.96 | 3.02 | 4,307,600 | 3.02 | | Mar 8, 2013 | 3.02 | 3.03 | 2.98 | 3.01 | 1,838,600 | 3.01 | | Mar 7, 2013 | 3.02 | 3.03 | 3.00 | 3.02 | 2,849,600 | 3.02 | | Mar 6, 2013 | 3.12 | 3.13 | 3.06 | 3.09 | 1,487,500 | 3.09 | | Mar 5, 2013 | 3.13 | 3.17 | 3.12 | 3.14 | 1,875,800 | 3.14 | | Mar 4, 2013 | 3.09 | 3.13 | 3.07 | 3.13 | 2,910,500 | 3.13 | | Mar 1, 2013 | 3.06 | 3.20 | 3.04 | 3.16 | 5,347,300 | 3.16 | | Feb 28, 2013 | 3.29 | 3.35 | 3.28 | 3.30 | 1,480,800 | 3.30 | | Feb 27, 2013 | 3.18 | 3.30 | 3.17 | 3.29 | 1,825,300 | 3.29 | | Feb 26, 2013 | 3.23 | 3.25 | 3.18 | 3.23 | 1,541,200 | 3.23 | | Feb 25, 2013 | 3.34 | 3.36 | 3.20 | 3.21 | 2,245,100 | 3.21 | | Feb 22, 2013 | 3.34 | 3.37 | 3.31 | 3.36 | 1,751,700 | 3.36 | | Feb 21, 2013 | 3.30 | 3.31 | 3.25 | 3.27 | 2,291,100 | 3.27 | | Feb 20, 2013 | 3.42 | 3.43 | 3.35 | 3.35 | 1,153,500 | 3.35 | | Feb 19, 2013 | 3.41 | 3.45 | 3.40 | 3.43 | 1,233,100 | 3.43 | | Feb 15, 2013 | 3.40 | 3.42 | 3.35 | 3.36 | 1,169,400 | 3.36 | | Feb 14, 2013 | 3.39 | 3.42 | 3.37 | 3.41 | 1,484,700 | 3.41 | |
* Close price adjusted for dividends and splits. |
|
0.08(2.09%) 2:21PM EDT - Nasdaq Real Time Price
Download to Spreadsheet