| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2013 | 5.24 | 5.30 | 5.10 | 5.15 | 152,200 | 5.15 | | May 20, 2013 | 5.00 | 5.30 | 4.90 | 5.29 | 171,500 | 5.29 | | May 17, 2013 | 5.19 | 5.24 | 5.00 | 5.02 | 166,300 | 5.02 | | May 16, 2013 | 5.02 | 5.39 | 5.00 | 5.19 | 180,200 | 5.19 | | May 15, 2013 | 5.37 | 5.37 | 5.01 | 5.09 | 345,100 | 5.09 | | May 14, 2013 | 5.45 | 5.58 | 5.34 | 5.48 | 114,800 | 5.48 | | May 13, 2013 | 5.69 | 5.70 | 5.45 | 5.49 | 154,800 | 5.49 | | May 10, 2013 | 5.55 | 5.78 | 5.35 | 5.75 | 147,700 | 5.75 | | May 9, 2013 | 5.82 | 5.90 | 5.62 | 5.65 | 112,200 | 5.65 | | May 8, 2013 | 5.43 | 5.79 | 5.40 | 5.79 | 170,600 | 5.79 | | May 7, 2013 | 5.73 | 5.73 | 5.41 | 5.45 | 147,300 | 5.45 | | May 6, 2013 | 5.72 | 5.90 | 5.72 | 5.78 | 113,600 | 5.78 | | May 3, 2013 | 5.88 | 5.93 | 5.69 | 5.77 | 132,200 | 5.77 | | May 2, 2013 | 5.83 | 5.88 | 5.66 | 5.83 | 215,600 | 5.83 | | May 1, 2013 | 5.74 | 5.94 | 5.63 | 5.85 | 153,100 | 5.85 | | Apr 30, 2013 | 5.83 | 5.92 | 5.71 | 5.92 | 263,800 | 5.92 | | Apr 29, 2013 | 5.69 | 5.97 | 5.67 | 5.85 | 246,100 | 5.85 | | Apr 26, 2013 | 5.68 | 5.71 | 5.55 | 5.69 | 209,900 | 5.69 | | Apr 25, 2013 | 5.82 | 5.83 | 5.62 | 5.68 | 293,600 | 5.68 | | Apr 24, 2013 | 5.25 | 5.59 | 5.23 | 5.56 | 195,300 | 5.56 | | Apr 23, 2013 | 5.21 | 5.33 | 5.08 | 5.28 | 140,600 | 5.28 | | Apr 22, 2013 | 5.32 | 5.35 | 5.20 | 5.27 | 166,100 | 5.27 | | Apr 19, 2013 | 5.16 | 5.22 | 5.05 | 5.20 | 168,700 | 5.20 | | Apr 18, 2013 | 4.96 | 5.17 | 4.87 | 5.06 | 237,300 | 5.06 | | Apr 17, 2013 | 5.35 | 5.35 | 4.94 | 4.94 | 404,200 | 4.94 | | Apr 16, 2013 | 5.45 | 5.46 | 5.26 | 5.33 | 233,000 | 5.33 | | Apr 15, 2013 | 5.22 | 5.46 | 5.02 | 5.26 | 504,100 | 5.26 | | Apr 12, 2013 | 5.95 | 5.95 | 5.55 | 5.57 | 442,500 | 5.57 | | Apr 11, 2013 | 6.05 | 6.13 | 5.91 | 5.98 | 246,900 | 5.98 | | Apr 10, 2013 | 6.12 | 6.18 | 5.95 | 5.98 | 277,400 | 5.98 | | Apr 9, 2013 | 6.05 | 6.23 | 5.95 | 6.14 | 139,600 | 6.14 | | Apr 8, 2013 | 6.14 | 6.21 | 5.94 | 6.00 | 113,100 | 6.00 | | Apr 5, 2013 | 6.23 | 6.41 | 6.18 | 6.19 | 165,800 | 6.19 | | Apr 4, 2013 | 5.99 | 6.28 | 5.80 | 6.27 | 221,100 | 6.27 | | Apr 3, 2013 | 6.30 | 6.43 | 5.88 | 6.00 | 412,400 | 6.00 | | Apr 2, 2013 | 6.59 | 6.62 | 6.34 | 6.34 | 277,000 | 6.34 | | Apr 1, 2013 | 6.77 | 6.77 | 6.48 | 6.73 | 168,600 | 6.73 | | Mar 28, 2013 | 6.56 | 6.77 | 6.50 | 6.69 | 204,300 | 6.69 | | Mar 27, 2013 | 6.37 | 6.56 | 6.32 | 6.56 | 128,200 | 6.56 | | Mar 26, 2013 | 6.41 | 6.42 | 6.30 | 6.38 | 135,700 | 6.38 | | Mar 25, 2013 | 6.26 | 6.55 | 6.19 | 6.34 | 257,700 | 6.34 | | Mar 22, 2013 | 6.26 | 6.30 | 6.15 | 6.24 | 122,300 | 6.24 | | Mar 21, 2013 | 5.88 | 6.32 | 5.87 | 6.29 | 202,900 | 6.29 | | Mar 20, 2013 | 5.95 | 5.95 | 5.81 | 5.86 | 74,800 | 5.86 | | Mar 19, 2013 | 6.00 | 6.03 | 5.86 | 5.93 | 108,000 | 5.93 | | Mar 18, 2013 | 6.05 | 6.10 | 6.01 | 6.08 | 120,900 | 6.08 | | Mar 15, 2013 | 5.92 | 6.10 | 5.86 | 6.06 | 1,614,100 | 6.06 | | Mar 14, 2013 | 5.80 | 5.95 | 5.68 | 5.93 | 121,500 | 5.93 | | Mar 13, 2013 | 5.95 | 5.95 | 5.75 | 5.81 | 237,200 | 5.81 | | Mar 12, 2013 | 5.82 | 5.94 | 5.73 | 5.94 | 92,800 | 5.94 | | Mar 11, 2013 | 5.56 | 5.79 | 5.49 | 5.79 | 158,100 | 5.79 | | Mar 8, 2013 | 5.50 | 5.74 | 5.46 | 5.49 | 279,900 | 5.49 | | Mar 7, 2013 | 5.49 | 5.57 | 5.40 | 5.51 | 145,000 | 5.51 | | Mar 6, 2013 | 5.30 | 5.43 | 5.16 | 5.41 | 143,100 | 5.41 | | Mar 5, 2013 | 5.33 | 5.37 | 5.15 | 5.24 | 328,100 | 5.24 | | Mar 4, 2013 | 5.61 | 5.61 | 5.31 | 5.35 | 252,300 | 5.35 | | Mar 1, 2013 | 5.50 | 5.71 | 5.38 | 5.70 | 137,700 | 5.70 | | Feb 28, 2013 | 5.72 | 5.74 | 5.51 | 5.51 | 138,200 | 5.51 | | Feb 27, 2013 | 5.85 | 5.86 | 5.69 | 5.78 | 95,900 | 5.78 | | Feb 26, 2013 | 5.90 | 6.00 | 5.80 | 5.93 | 223,400 | 5.93 | | Feb 25, 2013 | 5.82 | 5.97 | 5.73 | 5.91 | 179,100 | 5.91 | | Feb 22, 2013 | 5.70 | 5.80 | 5.60 | 5.76 | 183,900 | 5.76 | | Feb 21, 2013 | 5.52 | 5.81 | 5.48 | 5.69 | 329,600 | 5.69 | | Feb 20, 2013 | 5.64 | 5.64 | 5.41 | 5.55 | 390,200 | 5.55 | | Feb 19, 2013 | 6.00 | 6.03 | 5.62 | 5.68 | 418,900 | 5.68 | | Feb 15, 2013 | 6.14 | 6.16 | 6.05 | 6.05 | 163,900 | 6.05 | |
* Close price adjusted for dividends and splits. |
|
0.24(4.66%) 10:11AM EDT - Nasdaq Real Time Price
Download to Spreadsheet