| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2013 | 5.00 | 5.08 | 4.90 | 4.96 | 116,300 | 4.96 | | May 20, 2013 | 4.90 | 4.98 | 4.88 | 4.96 | 122,300 | 4.96 | | May 17, 2013 | 4.88 | 4.94 | 4.85 | 4.90 | 155,600 | 4.90 | | May 16, 2013 | 4.98 | 4.98 | 4.85 | 4.86 | 159,700 | 4.86 | | May 15, 2013 | 4.76 | 4.97 | 4.76 | 4.94 | 344,700 | 4.94 | | May 14, 2013 | 4.51 | 4.79 | 4.51 | 4.79 | 202,100 | 4.79 | | May 13, 2013 | 4.58 | 4.60 | 4.50 | 4.50 | 193,500 | 4.50 | | May 10, 2013 | 4.54 | 4.64 | 4.50 | 4.58 | 179,700 | 4.58 | | May 9, 2013 | 4.63 | 4.70 | 4.52 | 4.54 | 412,000 | 4.54 | | May 8, 2013 | 4.64 | 4.76 | 4.26 | 4.68 | 712,000 | 4.68 | | May 7, 2013 | 4.82 | 4.93 | 4.82 | 4.90 | 151,700 | 4.90 | | May 6, 2013 | 4.92 | 4.92 | 4.80 | 4.81 | 158,900 | 4.81 | | May 3, 2013 | 4.97 | 5.05 | 4.82 | 4.91 | 235,400 | 4.91 | | May 2, 2013 | 4.91 | 4.97 | 4.87 | 4.91 | 144,700 | 4.91 | | May 1, 2013 | 4.92 | 4.94 | 4.89 | 4.90 | 249,800 | 4.90 | | Apr 30, 2013 | 4.95 | 5.01 | 4.89 | 4.93 | 277,000 | 4.93 | | Apr 29, 2013 | 5.07 | 5.13 | 4.99 | 5.00 | 138,400 | 5.00 | | Apr 26, 2013 | 5.04 | 5.08 | 4.99 | 5.06 | 146,600 | 5.06 | | Apr 25, 2013 | 4.99 | 5.07 | 4.99 | 5.06 | 303,600 | 5.06 | | Apr 24, 2013 | 5.13 | 5.16 | 4.93 | 4.97 | 235,300 | 4.97 | | Apr 23, 2013 | 5.13 | 5.16 | 5.06 | 5.15 | 178,900 | 5.15 | | Apr 22, 2013 | 5.16 | 5.16 | 4.95 | 5.09 | 325,600 | 5.09 | | Apr 19, 2013 | 4.99 | 5.12 | 4.99 | 5.06 | 191,400 | 5.06 | | Apr 18, 2013 | 4.85 | 5.08 | 4.81 | 5.00 | 678,700 | 5.00 | | Apr 17, 2013 | 5.01 | 5.07 | 4.86 | 4.87 | 256,900 | 4.87 | | Apr 16, 2013 | 5.00 | 5.08 | 4.88 | 5.06 | 400,200 | 5.06 | | Apr 15, 2013 | 5.06 | 5.08 | 4.94 | 4.96 | 391,100 | 4.96 | | Apr 12, 2013 | 4.95 | 5.15 | 4.95 | 5.12 | 333,500 | 5.12 | | Apr 11, 2013 | 4.69 | 5.02 | 4.69 | 5.00 | 341,300 | 5.00 | | Apr 10, 2013 | 4.72 | 4.83 | 4.65 | 4.68 | 281,800 | 4.68 | | Apr 9, 2013 | 4.85 | 4.86 | 4.70 | 4.71 | 216,300 | 4.71 | | Apr 8, 2013 | 4.91 | 4.92 | 4.70 | 4.80 | 306,300 | 4.80 | | Apr 5, 2013 | 4.59 | 4.85 | 4.55 | 4.82 | 411,200 | 4.82 | | Apr 4, 2013 | 4.76 | 4.79 | 4.63 | 4.69 | 462,000 | 4.69 | | Apr 3, 2013 | 4.99 | 5.01 | 4.74 | 4.78 | 395,200 | 4.78 | | Apr 2, 2013 | 5.07 | 5.11 | 4.92 | 4.99 | 542,200 | 4.99 | | Apr 1, 2013 | 5.25 | 5.25 | 5.01 | 5.07 | 428,500 | 5.07 | | Mar 28, 2013 | 5.53 | 5.64 | 5.26 | 5.27 | 273,900 | 5.27 | | Mar 27, 2013 | 5.37 | 5.50 | 5.35 | 5.40 | 400,500 | 5.40 | | Mar 26, 2013 | 5.43 | 5.43 | 5.15 | 5.24 | 281,600 | 5.24 | | Mar 25, 2013 | 5.49 | 5.58 | 5.33 | 5.40 | 428,600 | 5.40 | | Mar 22, 2013 | 5.51 | 5.65 | 5.37 | 5.48 | 333,400 | 5.48 | | Mar 21, 2013 | 5.67 | 5.74 | 5.43 | 5.50 | 274,300 | 5.50 | | Mar 20, 2013 | 5.85 | 5.92 | 5.67 | 5.72 | 324,800 | 5.72 | | Mar 19, 2013 | 5.70 | 5.86 | 5.58 | 5.85 | 395,800 | 5.85 | | Mar 18, 2013 | 5.82 | 5.91 | 5.64 | 5.71 | 238,200 | 5.71 | | Mar 15, 2013 | 6.08 | 6.11 | 5.83 | 5.91 | 300,300 | 5.91 | | Mar 14, 2013 | 6.00 | 6.07 | 5.89 | 6.07 | 229,900 | 6.07 | | Mar 13, 2013 | 5.91 | 6.04 | 5.83 | 5.97 | 99,500 | 5.97 | | Mar 12, 2013 | 5.92 | 6.09 | 5.79 | 5.87 | 250,900 | 5.87 | | Mar 11, 2013 | 5.90 | 5.99 | 5.88 | 5.96 | 131,400 | 5.96 | | Mar 8, 2013 | 5.89 | 6.06 | 5.78 | 5.90 | 358,300 | 5.90 | | Mar 7, 2013 | 6.35 | 6.35 | 5.75 | 5.91 | 369,000 | 5.91 | | Mar 6, 2013 | 6.45 | 6.45 | 6.12 | 6.39 | 191,200 | 6.39 | | Mar 5, 2013 | 6.40 | 6.49 | 6.33 | 6.41 | 110,200 | 6.41 | | Mar 4, 2013 | 6.12 | 6.42 | 6.10 | 6.41 | 107,200 | 6.41 | | Mar 1, 2013 | 6.13 | 6.34 | 6.10 | 6.13 | 122,000 | 6.13 | | Feb 28, 2013 | 6.13 | 6.25 | 6.11 | 6.19 | 158,200 | 6.19 | | Feb 27, 2013 | 6.18 | 6.27 | 6.10 | 6.18 | 136,900 | 6.18 | | Feb 26, 2013 | 6.32 | 6.32 | 6.09 | 6.17 | 246,600 | 6.17 | | Feb 25, 2013 | 6.33 | 6.38 | 6.26 | 6.26 | 159,400 | 6.26 | | Feb 22, 2013 | 6.36 | 6.37 | 6.24 | 6.29 | 143,200 | 6.29 | | Feb 21, 2013 | 6.25 | 6.39 | 6.24 | 6.31 | 184,300 | 6.31 | | Feb 20, 2013 | 6.30 | 6.42 | 6.25 | 6.26 | 166,800 | 6.26 | | Feb 19, 2013 | 6.45 | 6.46 | 6.27 | 6.30 | 147,700 | 6.30 | | Feb 15, 2013 | 6.36 | 6.36 | 6.23 | 6.31 | 289,700 | 6.31 | |
* Close price adjusted for dividends and splits. |
|
0.05(1.01%) 3:15PM EDT - Nasdaq Real Time Price
Download to Spreadsheet