| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2013 | 6.29 | 6.45 | 6.29 | 6.36 | 134,500 | 6.36 | | May 20, 2013 | 6.36 | 6.36 | 6.26 | 6.28 | 122,300 | 6.28 | | May 17, 2013 | 6.31 | 6.39 | 6.16 | 6.34 | 119,500 | 6.34 | | May 16, 2013 | 6.50 | 6.50 | 6.29 | 6.31 | 144,200 | 6.31 | | May 15, 2013 | 6.45 | 6.64 | 6.44 | 6.50 | 175,900 | 6.50 | | May 14, 2013 | 6.15 | 6.44 | 6.06 | 6.44 | 231,700 | 6.44 | | May 13, 2013 | 6.04 | 6.12 | 5.91 | 6.12 | 400,700 | 6.12 | | May 10, 2013 | 6.21 | 6.22 | 6.05 | 6.07 | 232,100 | 6.07 | | May 9, 2013 | 6.17 | 6.38 | 6.17 | 6.20 | 318,800 | 6.20 | | May 8, 2013 | 6.33 | 6.39 | 6.15 | 6.15 | 265,500 | 6.15 | | May 7, 2013 | 5.97 | 6.46 | 5.97 | 6.39 | 336,700 | 6.39 | | May 6, 2013 | 5.91 | 5.98 | 5.86 | 5.96 | 302,300 | 5.96 | | May 3, 2013 | 5.79 | 5.97 | 5.79 | 5.88 | 341,000 | 5.88 | | May 2, 2013 | 5.63 | 5.76 | 5.63 | 5.72 | 362,400 | 5.72 | | May 1, 2013 | 5.70 | 5.72 | 5.57 | 5.63 | 405,500 | 5.63 | | Apr 30, 2013 | 5.52 | 5.72 | 5.52 | 5.69 | 313,900 | 5.69 | | Apr 29, 2013 | 5.45 | 5.64 | 5.44 | 5.56 | 255,400 | 5.56 | | Apr 26, 2013 | 5.32 | 5.45 | 5.28 | 5.42 | 951,200 | 5.42 | | Apr 25, 2013 | 5.00 | 5.35 | 5.00 | 5.35 | 499,700 | 5.35 | | Apr 24, 2013 | 5.07 | 5.09 | 4.88 | 4.98 | 196,400 | 4.98 | | Apr 23, 2013 | 4.90 | 5.07 | 4.89 | 5.07 | 187,500 | 5.07 | | Apr 22, 2013 | 4.80 | 4.87 | 4.71 | 4.86 | 271,500 | 4.86 | | Apr 19, 2013 | 4.84 | 4.91 | 4.71 | 4.85 | 248,700 | 4.85 | | Apr 18, 2013 | 4.76 | 4.89 | 4.75 | 4.85 | 95,700 | 4.85 | | Apr 17, 2013 | 4.80 | 4.80 | 4.64 | 4.77 | 214,300 | 4.77 | | Apr 16, 2013 | 4.73 | 4.82 | 4.69 | 4.80 | 149,500 | 4.80 | | Apr 15, 2013 | 4.92 | 4.98 | 4.55 | 4.70 | 255,400 | 4.70 | | Apr 12, 2013 | 5.09 | 5.10 | 4.85 | 4.97 | 118,600 | 4.97 | | Apr 11, 2013 | 5.05 | 5.15 | 5.01 | 5.12 | 175,300 | 5.12 | | Apr 10, 2013 | 4.83 | 5.05 | 4.80 | 5.04 | 154,700 | 5.04 | | Apr 9, 2013 | 4.74 | 4.87 | 4.74 | 4.84 | 263,400 | 4.84 | | Apr 8, 2013 | 4.83 | 4.85 | 4.70 | 4.75 | 121,800 | 4.75 | | Apr 5, 2013 | 4.77 | 4.98 | 4.75 | 4.81 | 259,600 | 4.81 | | Apr 4, 2013 | 5.00 | 5.00 | 4.79 | 4.88 | 151,100 | 4.88 | | Apr 3, 2013 | 5.00 | 5.04 | 4.89 | 5.01 | 269,800 | 5.01 | | Apr 2, 2013 | 5.04 | 5.04 | 4.96 | 5.00 | 143,900 | 5.00 | | Apr 1, 2013 | 5.01 | 5.03 | 4.91 | 5.03 | 224,800 | 5.03 | | Mar 28, 2013 | 5.00 | 5.07 | 4.98 | 5.03 | 226,100 | 5.03 | | Mar 27, 2013 | 4.95 | 5.00 | 4.92 | 5.00 | 311,000 | 5.00 | | Mar 26, 2013 | 5.16 | 5.17 | 4.88 | 4.96 | 203,800 | 4.96 | | Mar 25, 2013 | 5.15 | 5.21 | 5.06 | 5.13 | 78,800 | 5.13 | | Mar 22, 2013 | 5.09 | 5.16 | 4.92 | 5.12 | 89,600 | 5.12 | | Mar 21, 2013 | 5.05 | 5.10 | 4.75 | 5.09 | 192,600 | 5.09 | | Mar 20, 2013 | 5.14 | 5.18 | 5.07 | 5.09 | 142,200 | 5.09 | | Mar 19, 2013 | 5.10 | 5.20 | 5.04 | 5.14 | 240,700 | 5.14 | | Mar 18, 2013 | 4.96 | 5.11 | 4.95 | 5.09 | 295,500 | 5.09 | | Mar 15, 2013 | 4.99 | 5.03 | 4.97 | 5.01 | 354,600 | 5.01 | | Mar 14, 2013 | 4.79 | 4.98 | 4.62 | 4.97 | 446,000 | 4.97 | | Mar 13, 2013 | 4.59 | 4.79 | 4.58 | 4.77 | 260,500 | 4.77 | | Mar 12, 2013 | 4.49 | 4.62 | 4.37 | 4.60 | 259,300 | 4.60 | | Mar 11, 2013 | 4.32 | 4.54 | 4.30 | 4.49 | 307,500 | 4.49 | | Mar 8, 2013 | 4.30 | 4.37 | 4.29 | 4.34 | 204,300 | 4.34 | | Mar 7, 2013 | 4.30 | 4.30 | 4.16 | 4.25 | 117,500 | 4.25 | | Mar 6, 2013 | 4.29 | 4.33 | 4.06 | 4.29 | 149,500 | 4.29 | | Mar 5, 2013 | 4.33 | 4.34 | 4.26 | 4.30 | 116,600 | 4.30 | | Mar 4, 2013 | 4.24 | 4.35 | 4.21 | 4.30 | 199,400 | 4.30 | | Mar 1, 2013 | 4.10 | 4.30 | 4.08 | 4.25 | 135,500 | 4.25 | | Feb 28, 2013 | 4.10 | 4.23 | 4.05 | 4.15 | 119,400 | 4.15 | | Feb 27, 2013 | 4.02 | 4.20 | 4.00 | 4.11 | 154,400 | 4.11 | | Feb 26, 2013 | 4.02 | 4.08 | 4.01 | 4.03 | 87,600 | 4.03 | | Feb 25, 2013 | 4.20 | 4.24 | 4.01 | 4.01 | 148,900 | 4.01 | | Feb 22, 2013 | 4.19 | 4.20 | 4.13 | 4.18 | 111,900 | 4.18 | | Feb 21, 2013 | 4.37 | 4.37 | 4.01 | 4.17 | 254,600 | 4.17 | | Feb 20, 2013 | 4.45 | 4.45 | 4.35 | 4.36 | 137,600 | 4.36 | | Feb 19, 2013 | 4.54 | 4.54 | 4.42 | 4.46 | 211,000 | 4.46 | | Feb 15, 2013 | 4.47 | 4.60 | 4.47 | 4.53 | 212,300 | 4.53 | |
* Close price adjusted for dividends and splits. |
|
0.05(0.79%) 10:25AM EDT - Nasdaq Real Time Price
Download to Spreadsheet