| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 3.92 | 3.97 | 3.83 | 3.92 | 3,017,100 | 3.92 | | May 22, 2013 | 3.94 | 4.08 | 3.92 | 4.01 | 3,485,400 | 4.01 | | May 21, 2013 | 4.13 | 4.18 | 3.89 | 3.93 | 3,591,000 | 3.93 | | May 20, 2013 | 4.18 | 4.21 | 3.97 | 4.14 | 1,889,800 | 4.14 | | May 17, 2013 | 4.16 | 4.25 | 4.12 | 4.19 | 1,499,700 | 4.19 | | May 16, 2013 | 4.18 | 4.23 | 4.03 | 4.15 | 2,663,300 | 4.15 | | May 15, 2013 | 4.16 | 4.28 | 4.13 | 4.18 | 5,074,500 | 4.18 | | May 14, 2013 | 3.81 | 4.22 | 3.79 | 4.16 | 4,614,100 | 4.16 | | May 13, 2013 | 3.85 | 3.90 | 3.66 | 3.79 | 3,658,500 | 3.79 | | May 10, 2013 | 3.58 | 3.77 | 3.58 | 3.77 | 2,570,900 | 3.77 | | May 9, 2013 | 3.50 | 3.71 | 3.50 | 3.57 | 3,391,600 | 3.57 | | May 8, 2013 | 3.49 | 3.55 | 3.45 | 3.52 | 1,106,800 | 3.52 | | May 7, 2013 | 3.51 | 3.60 | 3.42 | 3.47 | 2,146,800 | 3.47 | | May 6, 2013 | 3.32 | 3.62 | 3.31 | 3.51 | 3,106,800 | 3.51 | | May 3, 2013 | 3.19 | 3.34 | 3.19 | 3.31 | 2,390,800 | 3.31 | | May 2, 2013 | 3.16 | 3.23 | 3.12 | 3.17 | 2,515,000 | 3.17 | | May 1, 2013 | 3.18 | 3.19 | 3.12 | 3.15 | 1,794,400 | 3.15 | | Apr 30, 2013 | 3.17 | 3.21 | 3.13 | 3.17 | 1,959,600 | 3.17 | | Apr 29, 2013 | 3.10 | 3.20 | 3.10 | 3.15 | 2,277,600 | 3.15 | | Apr 26, 2013 | 3.12 | 3.22 | 3.07 | 3.10 | 2,825,400 | 3.10 | | Apr 25, 2013 | 3.18 | 3.24 | 3.10 | 3.12 | 1,723,600 | 3.12 | | Apr 24, 2013 | 3.17 | 3.20 | 3.05 | 3.17 | 3,004,000 | 3.17 | | Apr 23, 2013 | 2.99 | 3.33 | 2.96 | 3.17 | 3,994,800 | 3.17 | | Apr 22, 2013 | 3.17 | 3.22 | 3.07 | 3.14 | 1,984,800 | 3.14 | | Apr 19, 2013 | 3.06 | 3.19 | 3.04 | 3.15 | 2,932,000 | 3.15 | | Apr 18, 2013 | 3.05 | 3.06 | 2.97 | 3.06 | 2,394,400 | 3.06 | | Apr 17, 2013 | 3.12 | 3.12 | 3.00 | 3.04 | 1,310,400 | 3.04 | | Apr 16, 2013 | 3.06 | 3.15 | 3.02 | 3.15 | 1,739,800 | 3.15 | | Apr 15, 2013 | 3.25 | 3.25 | 3.01 | 3.02 | 2,982,200 | 3.02 | | Apr 12, 2013 | 3.25 | 3.28 | 3.14 | 3.27 | 1,345,100 | 3.27 | | Apr 11, 2013 | 3.22 | 3.34 | 3.21 | 3.25 | 1,400,100 | 3.25 | | Apr 10, 2013 | 3.25 | 3.30 | 3.17 | 3.23 | 1,221,300 | 3.23 | | Apr 9, 2013 | 3.15 | 3.27 | 3.15 | 3.26 | 943,100 | 3.26 | | Apr 8, 2013 | 3.32 | 3.33 | 3.11 | 3.14 | 1,839,200 | 3.14 | | Apr 5, 2013 | 3.06 | 3.34 | 3.06 | 3.34 | 2,244,200 | 3.34 | | Apr 4, 2013 | 3.08 | 3.19 | 3.03 | 3.10 | 1,778,400 | 3.10 | | Apr 3, 2013 | 3.17 | 3.24 | 3.03 | 3.09 | 1,638,300 | 3.09 | | Apr 2, 2013 | 3.25 | 3.31 | 3.16 | 3.16 | 1,581,000 | 3.16 | | Apr 1, 2013 | 3.35 | 3.39 | 3.22 | 3.27 | 1,914,100 | 3.27 | | Mar 28, 2013 | 3.37 | 3.47 | 3.30 | 3.36 | 2,682,100 | 3.36 | | Mar 27, 2013 | 3.34 | 3.48 | 3.31 | 3.36 | 1,148,700 | 3.36 | | Mar 26, 2013 | 3.50 | 3.53 | 3.34 | 3.36 | 1,467,800 | 3.36 | | Mar 25, 2013 | 3.56 | 3.60 | 3.41 | 3.50 | 1,335,400 | 3.50 | | Mar 22, 2013 | 3.65 | 3.73 | 3.53 | 3.54 | 1,695,800 | 3.54 | | Mar 21, 2013 | 3.75 | 3.83 | 3.56 | 3.60 | 2,139,100 | 3.60 | | Mar 20, 2013 | 3.60 | 3.85 | 3.52 | 3.78 | 2,749,400 | 3.78 | | Mar 19, 2013 | 3.58 | 3.65 | 3.45 | 3.61 | 2,564,500 | 3.61 | | Mar 18, 2013 | 3.48 | 3.87 | 3.43 | 3.69 | 3,913,800 | 3.69 | | Mar 15, 2013 | 3.40 | 3.70 | 3.40 | 3.54 | 5,388,400 | 3.54 | | Mar 14, 2013 | 3.32 | 3.39 | 3.31 | 3.39 | 1,105,200 | 3.39 | | Mar 13, 2013 | 3.32 | 3.41 | 3.30 | 3.34 | 2,525,400 | 3.34 | | Mar 12, 2013 | 3.37 | 3.48 | 3.25 | 3.37 | 3,071,700 | 3.37 | | Mar 11, 2013 | 3.27 | 3.55 | 3.24 | 3.48 | 3,040,900 | 3.48 | | Mar 8, 2013 | 3.43 | 3.54 | 3.25 | 3.27 | 2,909,300 | 3.27 | | Mar 7, 2013 | 3.14 | 3.49 | 3.14 | 3.41 | 4,332,600 | 3.41 | | Mar 6, 2013 | 3.06 | 3.15 | 3.06 | 3.13 | 1,230,100 | 3.13 | | Mar 5, 2013 | 3.00 | 3.10 | 3.00 | 3.06 | 1,518,300 | 3.06 | | Mar 4, 2013 | 3.00 | 3.08 | 2.99 | 3.00 | 1,725,100 | 3.00 | | Mar 1, 2013 | 3.04 | 3.07 | 2.99 | 3.04 | 1,867,500 | 3.04 | | Feb 28, 2013 | 3.24 | 3.24 | 3.00 | 3.00 | 3,941,400 | 3.00 | | Feb 27, 2013 | 3.18 | 3.30 | 3.11 | 3.28 | 2,761,800 | 3.28 | | Feb 26, 2013 | 2.83 | 3.24 | 2.70 | 3.06 | 5,027,600 | 3.06 | | Feb 25, 2013 | 3.05 | 3.13 | 3.03 | 3.05 | 2,426,800 | 3.05 | | Feb 22, 2013 | 3.16 | 3.16 | 3.05 | 3.06 | 1,322,200 | 3.06 | | Feb 21, 2013 | 3.22 | 3.27 | 3.07 | 3.16 | 2,043,900 | 3.16 | | Feb 20, 2013 | 3.45 | 3.58 | 3.22 | 3.23 | 3,921,500 | 3.23 | |
* Close price adjusted for dividends and splits. |
|
0.06(1.53%) 12:30PM EDT - Nasdaq Real Time Price
Download to Spreadsheet