| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 18, 2013 | 4.14 | 4.18 | 4.01 | 4.12 | 669,200 | 4.12 | | Jun 17, 2013 | 4.03 | 4.07 | 3.96 | 4.05 | 340,700 | 4.05 | | Jun 14, 2013 | 3.96 | 4.03 | 3.93 | 3.94 | 397,800 | 3.94 | | Jun 13, 2013 | 4.01 | 4.05 | 3.93 | 4.00 | 422,400 | 4.00 | | Jun 12, 2013 | 4.04 | 4.09 | 3.94 | 3.99 | 508,700 | 3.99 | | Jun 11, 2013 | 4.10 | 4.11 | 3.93 | 4.01 | 685,400 | 4.01 | | Jun 10, 2013 | 4.17 | 4.23 | 4.06 | 4.11 | 387,600 | 4.11 | | Jun 7, 2013 | 4.03 | 4.14 | 3.91 | 4.10 | 517,300 | 4.10 | | Jun 6, 2013 | 3.99 | 4.04 | 3.91 | 3.97 | 559,400 | 3.97 | | Jun 5, 2013 | 4.11 | 4.16 | 3.86 | 3.98 | 1,159,200 | 3.98 | | Jun 4, 2013 | 4.34 | 4.41 | 4.03 | 4.10 | 1,204,400 | 4.10 | | Jun 3, 2013 | 4.12 | 4.31 | 4.10 | 4.29 | 1,352,000 | 4.29 | | May 31, 2013 | 3.95 | 4.17 | 3.92 | 4.12 | 2,705,300 | 4.12 | | May 30, 2013 | 3.90 | 4.00 | 3.85 | 3.99 | 1,016,400 | 3.99 | | May 29, 2013 | 3.85 | 3.95 | 3.81 | 3.89 | 1,018,800 | 3.89 | | May 28, 2013 | 3.85 | 3.93 | 3.78 | 3.85 | 500,600 | 3.85 | | May 24, 2013 | 3.87 | 3.95 | 3.77 | 3.78 | 771,700 | 3.78 | | May 23, 2013 | 3.89 | 3.98 | 3.71 | 3.96 | 751,600 | 3.96 | | May 22, 2013 | 3.93 | 3.98 | 3.70 | 3.88 | 1,435,200 | 3.88 | | May 21, 2013 | 3.60 | 3.91 | 3.57 | 3.87 | 1,348,700 | 3.87 | | May 20, 2013 | 3.45 | 3.52 | 3.36 | 3.52 | 921,500 | 3.52 | | May 17, 2013 | 3.45 | 3.52 | 3.44 | 3.47 | 1,255,400 | 3.47 | | May 16, 2013 | 3.38 | 3.45 | 3.34 | 3.41 | 1,306,600 | 3.41 | | May 15, 2013 | 3.30 | 3.50 | 3.25 | 3.35 | 6,859,100 | 3.35 | | May 14, 2013 | 3.74 | 3.80 | 3.55 | 3.59 | 381,600 | 3.59 | | May 13, 2013 | 3.85 | 3.90 | 3.55 | 3.74 | 594,900 | 3.74 | | May 10, 2013 | 3.92 | 3.98 | 3.74 | 3.90 | 385,500 | 3.90 | | May 9, 2013 | 4.15 | 4.15 | 3.75 | 3.77 | 276,800 | 3.77 | | May 8, 2013 | 4.05 | 4.11 | 3.76 | 3.96 | 365,700 | 3.96 | | May 7, 2013 | 4.13 | 4.17 | 4.05 | 4.08 | 127,800 | 4.08 | | May 6, 2013 | 4.10 | 4.20 | 4.00 | 4.13 | 174,400 | 4.13 | | May 3, 2013 | 4.13 | 4.15 | 3.98 | 4.02 | 280,700 | 4.02 | | May 2, 2013 | 3.95 | 4.10 | 3.95 | 4.03 | 151,500 | 4.03 | | May 1, 2013 | 4.21 | 4.32 | 3.91 | 3.92 | 242,900 | 3.92 | | Apr 30, 2013 | 4.10 | 4.27 | 4.07 | 4.24 | 175,000 | 4.24 | | Apr 29, 2013 | 4.03 | 4.13 | 4.03 | 4.10 | 141,100 | 4.10 | | Apr 26, 2013 | 4.00 | 4.09 | 3.91 | 4.03 | 276,400 | 4.03 | | Apr 25, 2013 | 3.87 | 4.00 | 3.86 | 4.00 | 315,500 | 4.00 | | Apr 24, 2013 | 3.80 | 3.92 | 3.70 | 3.89 | 233,700 | 3.89 | | Apr 23, 2013 | 3.79 | 3.86 | 3.72 | 3.79 | 208,400 | 3.79 | | Apr 22, 2013 | 3.67 | 3.70 | 3.55 | 3.67 | 156,000 | 3.67 | | Apr 19, 2013 | 3.62 | 3.67 | 3.58 | 3.65 | 115,900 | 3.65 | | Apr 18, 2013 | 3.69 | 3.69 | 3.59 | 3.63 | 95,500 | 3.63 | | Apr 17, 2013 | 3.66 | 3.81 | 3.55 | 3.69 | 269,700 | 3.69 | | Apr 16, 2013 | 3.66 | 3.77 | 3.65 | 3.70 | 145,800 | 3.70 | | Apr 15, 2013 | 3.85 | 3.90 | 3.65 | 3.68 | 206,700 | 3.68 | | Apr 12, 2013 | 3.81 | 3.85 | 3.73 | 3.83 | 120,600 | 3.83 | | Apr 11, 2013 | 3.86 | 3.87 | 3.71 | 3.81 | 194,000 | 3.81 | | Apr 10, 2013 | 3.80 | 3.90 | 3.80 | 3.85 | 207,100 | 3.85 | | Apr 9, 2013 | 3.80 | 3.85 | 3.72 | 3.77 | 170,600 | 3.77 | | Apr 8, 2013 | 3.87 | 3.87 | 3.71 | 3.77 | 169,500 | 3.77 | | Apr 5, 2013 | 3.65 | 3.85 | 3.64 | 3.81 | 290,600 | 3.81 | | Apr 4, 2013 | 3.77 | 3.79 | 3.63 | 3.70 | 233,500 | 3.70 | | Apr 3, 2013 | 3.88 | 3.93 | 3.68 | 3.73 | 232,200 | 3.73 | | Apr 2, 2013 | 3.90 | 4.00 | 3.87 | 3.88 | 139,300 | 3.88 | | Apr 1, 2013 | 3.96 | 4.04 | 3.85 | 3.90 | 260,100 | 3.90 | | Mar 28, 2013 | 4.10 | 4.10 | 3.95 | 3.96 | 850,800 | 3.96 | | Mar 27, 2013 | 4.00 | 4.09 | 3.96 | 4.09 | 170,700 | 4.09 | | Mar 26, 2013 | 4.02 | 4.15 | 3.91 | 4.00 | 298,700 | 4.00 | | Mar 25, 2013 | 4.00 | 4.22 | 3.91 | 3.97 | 802,600 | 3.97 | | Mar 22, 2013 | 3.73 | 4.09 | 3.68 | 4.00 | 1,825,800 | 4.00 | | Mar 21, 2013 | 3.27 | 3.58 | 3.25 | 3.50 | 1,452,900 | 3.50 | | Mar 20, 2013 | 3.16 | 3.38 | 3.16 | 3.26 | 2,837,400 | 3.26 | | Mar 19, 2013 | 4.20 | 4.20 | 3.44 | 3.50 | 674,900 | 3.50 | | Mar 18, 2013 | 4.46 | 4.46 | 4.05 | 4.16 | 433,300 | 4.16 | | Mar 15, 2013 | 4.50 | 4.50 | 4.15 | 4.37 | 421,600 | 4.37 | |
* Close price adjusted for dividends and splits. |
|
0.07(1.70%) 1:20PM EDT - Nasdaq Real Time Price
Download to Spreadsheet