| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2013 | 8.48 | 8.49 | 8.27 | 8.42 | 50,600 | 8.42 | | May 20, 2013 | 8.41 | 8.60 | 8.37 | 8.40 | 65,400 | 8.40 | | May 17, 2013 | 8.60 | 8.60 | 8.39 | 8.42 | 37,400 | 8.42 | | May 16, 2013 | 8.66 | 8.75 | 8.57 | 8.58 | 20,000 | 8.58 | | May 15, 2013 | 8.64 | 8.71 | 8.62 | 8.65 | 24,400 | 8.65 | | May 14, 2013 | 8.75 | 8.98 | 8.50 | 8.71 | 80,300 | 8.71 | | May 13, 2013 | 8.78 | 8.78 | 8.51 | 8.70 | 59,400 | 8.70 | | May 10, 2013 | 8.70 | 8.74 | 8.49 | 8.74 | 23,200 | 8.74 | | May 9, 2013 | 8.71 | 8.84 | 8.59 | 8.66 | 25,700 | 8.66 | | May 8, 2013 | 8.76 | 8.99 | 8.49 | 8.77 | 43,400 | 8.77 | | May 7, 2013 | 8.39 | 8.87 | 8.37 | 8.83 | 83,400 | 8.83 | | May 6, 2013 | 8.50 | 8.61 | 8.20 | 8.29 | 90,300 | 8.29 | | May 3, 2013 | 8.52 | 8.56 | 8.30 | 8.50 | 65,700 | 8.50 | | May 2, 2013 | 8.38 | 8.58 | 8.29 | 8.52 | 74,600 | 8.52 | | May 1, 2013 | 8.15 | 8.45 | 8.01 | 8.37 | 160,700 | 8.37 | | Apr 30, 2013 | 7.64 | 8.37 | 7.60 | 8.13 | 148,700 | 8.13 | | Apr 29, 2013 | 7.43 | 7.64 | 7.30 | 7.63 | 55,300 | 7.63 | | Apr 26, 2013 | 7.39 | 7.49 | 7.24 | 7.42 | 46,300 | 7.42 | | Apr 25, 2013 | 7.19 | 7.49 | 7.13 | 7.39 | 83,200 | 7.39 | | Apr 24, 2013 | 6.69 | 7.27 | 6.52 | 7.19 | 202,000 | 7.19 | | Apr 23, 2013 | 6.07 | 6.72 | 6.02 | 6.71 | 190,800 | 6.71 | | Apr 22, 2013 | 6.05 | 6.09 | 5.99 | 6.03 | 28,800 | 6.03 | | Apr 19, 2013 | 5.99 | 6.05 | 5.97 | 6.04 | 23,100 | 6.04 | | Apr 18, 2013 | 5.88 | 6.00 | 5.88 | 5.99 | 22,300 | 5.99 | | Apr 17, 2013 | 5.95 | 5.99 | 5.86 | 5.90 | 20,100 | 5.90 | | Apr 16, 2013 | 5.91 | 6.05 | 5.74 | 6.00 | 43,300 | 6.00 | | Apr 15, 2013 | 5.89 | 5.99 | 5.70 | 5.91 | 43,000 | 5.91 | | Apr 12, 2013 | 6.03 | 6.03 | 5.95 | 5.97 | 20,400 | 5.97 | | Apr 11, 2013 | 5.97 | 6.07 | 5.97 | 5.99 | 42,900 | 5.99 | | Apr 10, 2013 | 6.04 | 6.09 | 5.96 | 6.02 | 72,000 | 6.02 | | Apr 9, 2013 | 5.94 | 6.05 | 5.90 | 6.00 | 56,800 | 6.00 | | Apr 8, 2013 | 5.31 | 6.05 | 5.26 | 5.89 | 93,200 | 5.89 | | Apr 5, 2013 | 5.22 | 5.48 | 5.22 | 5.43 | 104,000 | 5.43 | | Apr 4, 2013 | 5.48 | 5.48 | 5.15 | 5.37 | 85,300 | 5.37 | | Apr 3, 2013 | 5.58 | 5.76 | 5.41 | 5.51 | 89,300 | 5.51 | | Apr 2, 2013 | 5.62 | 5.82 | 5.35 | 5.63 | 64,500 | 5.63 | | Apr 1, 2013 | 6.05 | 6.07 | 5.10 | 5.67 | 136,800 | 5.67 | | Mar 28, 2013 | 5.83 | 6.05 | 5.54 | 6.00 | 30,700 | 6.00 | | Mar 27, 2013 | 5.94 | 5.99 | 5.63 | 5.78 | 76,200 | 5.78 | | Mar 26, 2013 | 5.90 | 6.02 | 5.90 | 5.95 | 50,000 | 5.95 | | Mar 25, 2013 | 5.93 | 5.96 | 5.83 | 5.90 | 42,400 | 5.90 | | Mar 22, 2013 | 5.95 | 5.98 | 5.87 | 5.92 | 26,600 | 5.92 | | Mar 21, 2013 | 6.03 | 6.03 | 5.85 | 5.94 | 45,800 | 5.94 | | Mar 20, 2013 | 6.02 | 6.03 | 5.85 | 5.90 | 64,300 | 5.90 | | Mar 19, 2013 | 5.96 | 6.01 | 5.90 | 5.94 | 50,600 | 5.94 | | Mar 18, 2013 | 5.98 | 6.02 | 5.83 | 5.98 | 53,400 | 5.98 | | Mar 15, 2013 | 5.99 | 6.15 | 5.89 | 5.99 | 203,400 | 5.99 | | Mar 14, 2013 | 6.02 | 6.02 | 5.92 | 5.99 | 73,900 | 5.99 | | Mar 13, 2013 | 5.92 | 5.96 | 5.84 | 5.96 | 39,600 | 5.96 | | Mar 12, 2013 | 5.99 | 6.05 | 5.89 | 5.90 | 115,000 | 5.90 | | Mar 11, 2013 | 6.03 | 6.05 | 5.90 | 5.99 | 129,600 | 5.99 | | Mar 8, 2013 | 5.78 | 6.01 | 5.69 | 5.99 | 136,500 | 5.99 | | Mar 7, 2013 | 5.79 | 5.89 | 5.69 | 5.73 | 10,500 | 5.73 | | Mar 6, 2013 | 5.90 | 5.91 | 5.50 | 5.75 | 118,100 | 5.75 | | Mar 5, 2013 | 6.05 | 6.05 | 5.70 | 5.85 | 132,700 | 5.85 | | Mar 4, 2013 | 5.88 | 6.09 | 5.72 | 5.98 | 114,400 | 5.98 | | Mar 1, 2013 | 5.87 | 6.01 | 5.82 | 5.96 | 17,100 | 5.96 | | Feb 28, 2013 | 5.89 | 5.99 | 5.74 | 5.92 | 19,200 | 5.92 | | Feb 27, 2013 | 5.77 | 5.88 | 5.62 | 5.78 | 31,700 | 5.78 | | Feb 26, 2013 | 5.76 | 5.76 | 5.62 | 5.73 | 29,800 | 5.73 | | Feb 25, 2013 | 6.24 | 6.24 | 5.74 | 5.76 | 66,300 | 5.76 | | Feb 22, 2013 | 6.06 | 6.15 | 5.93 | 5.95 | 77,600 | 5.95 | | Feb 21, 2013 | 5.82 | 6.05 | 5.70 | 6.00 | 58,100 | 6.00 | | Feb 20, 2013 | 6.02 | 6.02 | 5.85 | 5.89 | 49,400 | 5.89 | | Feb 19, 2013 | 5.94 | 6.09 | 5.80 | 5.98 | 124,800 | 5.98 | | Feb 15, 2013 | 5.84 | 5.94 | 5.52 | 5.86 | 62,500 | 5.86 | |
* Close price adjusted for dividends and splits. |
|
0.13(1.54%) 2:08PM EDT - Nasdaq Real Time Price
Download to Spreadsheet