| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 20, 2013 | 3.66 | 3.84 | 3.65 | 3.77 | 1,599,400 | 3.77 | | May 17, 2013 | 3.60 | 3.76 | 3.58 | 3.65 | 2,633,000 | 3.65 | | May 16, 2013 | 3.53 | 3.65 | 3.45 | 3.52 | 6,491,600 | 3.52 | | May 15, 2013 | 3.72 | 3.75 | 3.65 | 3.68 | 2,849,800 | 3.68 | | May 14, 2013 | 3.99 | 4.00 | 3.73 | 3.81 | 3,883,200 | 3.81 | | May 13, 2013 | 4.20 | 4.24 | 4.00 | 4.03 | 2,334,200 | 4.03 | | May 10, 2013 | 4.29 | 4.36 | 4.22 | 4.30 | 2,102,300 | 4.30 | | May 9, 2013 | 4.27 | 4.37 | 4.18 | 4.28 | 1,939,900 | 4.28 | | May 8, 2013 | 4.11 | 4.30 | 4.09 | 4.29 | 2,647,500 | 4.29 | | May 7, 2013 | 4.12 | 4.17 | 4.05 | 4.08 | 2,558,000 | 4.08 | | May 6, 2013 | 4.07 | 4.10 | 3.94 | 3.97 | 1,130,800 | 3.97 | | May 3, 2013 | 3.96 | 4.07 | 3.92 | 4.00 | 2,711,000 | 4.00 | | May 2, 2013 | 4.00 | 4.03 | 3.78 | 3.80 | 2,097,500 | 3.80 | | May 1, 2013 | 4.02 | 4.02 | 3.88 | 3.95 | 1,206,800 | 3.95 | | Apr 30, 2013 | 4.06 | 4.10 | 3.97 | 4.08 | 2,274,100 | 4.08 | | Apr 29, 2013 | 3.93 | 4.11 | 3.90 | 4.10 | 1,948,000 | 4.10 | | Apr 26, 2013 | 4.05 | 4.06 | 3.83 | 3.83 | 2,288,300 | 3.83 | | Apr 25, 2013 | 3.90 | 4.13 | 3.85 | 4.08 | 4,022,700 | 4.08 | | Apr 24, 2013 | 3.78 | 3.89 | 3.72 | 3.85 | 2,605,200 | 3.85 | | Apr 23, 2013 | 3.61 | 3.78 | 3.56 | 3.71 | 2,142,300 | 3.71 | | Apr 22, 2013 | 3.68 | 3.73 | 3.55 | 3.61 | 3,418,100 | 3.61 | | Apr 19, 2013 | 3.79 | 3.81 | 3.60 | 3.70 | 1,385,000 | 3.70 | | Apr 18, 2013 | 3.84 | 3.86 | 3.72 | 3.78 | 2,419,200 | 3.78 | | Apr 17, 2013 | 3.96 | 3.99 | 3.68 | 3.78 | 3,218,500 | 3.78 | | Apr 16, 2013 | 4.19 | 4.24 | 4.00 | 4.02 | 3,598,600 | 4.02 | | Apr 15, 2013 | 3.98 | 4.27 | 3.87 | 3.94 | 4,092,100 | 3.94 | | Apr 12, 2013 | 4.39 | 4.43 | 4.21 | 4.30 | 2,527,800 | 4.30 | | Apr 11, 2013 | 4.75 | 4.76 | 4.40 | 4.49 | 2,472,300 | 4.49 | | Apr 10, 2013 | 4.61 | 4.99 | 4.61 | 4.76 | 4,491,500 | 4.76 | | Apr 9, 2013 | 4.35 | 4.60 | 4.34 | 4.55 | 2,031,500 | 4.55 | | Apr 8, 2013 | 4.45 | 4.50 | 4.26 | 4.32 | 1,932,100 | 4.32 | | Apr 5, 2013 | 4.44 | 4.52 | 4.39 | 4.48 | 1,155,000 | 4.48 | | Apr 4, 2013 | 4.49 | 4.68 | 4.46 | 4.52 | 3,259,700 | 4.52 | | Apr 3, 2013 | 4.51 | 4.56 | 4.40 | 4.47 | 3,391,700 | 4.47 | | Apr 2, 2013 | 4.91 | 4.91 | 4.58 | 4.63 | 4,439,500 | 4.63 | | Apr 1, 2013 | 5.01 | 5.05 | 4.88 | 4.94 | 980,900 | 4.94 | | Mar 28, 2013 | 5.11 | 5.14 | 4.89 | 5.06 | 2,401,700 | 5.06 | | Mar 27, 2013 | 4.98 | 5.18 | 4.86 | 5.12 | 2,501,000 | 5.12 | | Mar 26, 2013 | 5.06 | 5.14 | 5.01 | 5.03 | 2,681,800 | 5.03 | | Mar 25, 2013 | 5.28 | 5.29 | 4.92 | 5.13 | 2,553,200 | 5.13 | | Mar 22, 2013 | 5.38 | 5.40 | 5.24 | 5.27 | 1,309,200 | 5.27 | | Mar 21, 2013 | 5.37 | 5.51 | 5.27 | 5.41 | 2,447,800 | 5.41 | | Mar 20, 2013 | 5.32 | 5.45 | 5.15 | 5.44 | 3,383,500 | 5.44 | | Mar 19, 2013 | 5.54 | 5.56 | 5.20 | 5.26 | 2,168,900 | 5.26 | | Mar 18, 2013 | 5.55 | 5.66 | 5.51 | 5.60 | 2,299,600 | 5.60 | | Mar 15, 2013 | 5.26 | 5.69 | 5.22 | 5.69 | 5,714,900 | 5.69 | | Mar 14, 2013 | 5.27 | 5.32 | 5.11 | 5.17 | 2,371,000 | 5.17 | | Mar 13, 2013 | 5.43 | 5.44 | 5.17 | 5.27 | 1,985,100 | 5.27 | | Mar 12, 2013 | 5.42 | 5.49 | 5.33 | 5.39 | 807,900 | 5.39 | | Mar 11, 2013 | 5.52 | 5.55 | 5.36 | 5.40 | 1,512,200 | 5.40 | | Mar 8, 2013 | 5.45 | 5.66 | 5.41 | 5.65 | 1,259,800 | 5.65 | | Mar 7, 2013 | 5.42 | 5.46 | 5.35 | 5.42 | 1,108,900 | 5.42 | | Mar 6, 2013 | 5.40 | 5.50 | 5.35 | 5.46 | 1,349,200 | 5.46 | | Mar 5, 2013 | 5.31 | 5.38 | 5.26 | 5.33 | 1,766,300 | 5.33 | | Mar 4, 2013 | 5.37 | 5.39 | 5.15 | 5.24 | 1,140,700 | 5.24 | | Mar 1, 2013 | 5.46 | 5.50 | 5.35 | 5.43 | 1,438,200 | 5.43 | | Feb 28, 2013 | 5.62 | 5.65 | 5.45 | 5.49 | 1,472,000 | 5.49 | | Feb 27, 2013 | 5.60 | 5.71 | 5.45 | 5.65 | 2,017,500 | 5.65 | | Feb 26, 2013 | 5.72 | 5.76 | 5.45 | 5.58 | 1,613,800 | 5.58 | | Feb 25, 2013 | 5.85 | 5.87 | 5.61 | 5.65 | 1,251,900 | 5.65 | | Feb 22, 2013 | 5.79 | 5.79 | 5.45 | 5.73 | 2,019,300 | 5.73 | | Feb 21, 2013 | 5.89 | 5.90 | 5.65 | 5.72 | 2,601,500 | 5.72 | | Feb 20, 2013 | 6.19 | 6.19 | 5.91 | 5.92 | 2,826,500 | 5.92 | | Feb 19, 2013 | 6.24 | 6.29 | 6.13 | 6.24 | 1,427,500 | 6.24 | | Feb 15, 2013 | 6.32 | 6.33 | 6.12 | 6.17 | 1,176,400 | 6.17 | | Feb 14, 2013 | 6.35 | 6.39 | 6.29 | 6.32 | 920,700 | 6.32 | |
* Close price adjusted for dividends and splits. |
|
0.06(1.59%) 4:02PM EDT|After Hours
:
3.83 0.00 (0.00%) 4:30PM EDT - Nasdaq Real Time Price
Download to Spreadsheet