| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 20, 2013 | 7.32 | 7.37 | 7.25 | 7.29 | 36,573,200 | 7.29 | | May 17, 2013 | 7.30 | 7.35 | 7.25 | 7.32 | 40,015,700 | 7.32 | | May 16, 2013 | 7.27 | 7.35 | 7.26 | 7.28 | 60,024,800 | 7.28 | | May 15, 2013 | 7.26 | 7.34 | 7.22 | 7.25 | 43,159,800 | 7.25 | | May 14, 2013 | 7.20 | 7.27 | 7.17 | 7.26 | 53,199,600 | 7.26 | | May 13, 2013 | 7.32 | 7.33 | 7.16 | 7.18 | 77,007,900 | 7.18 | | May 10, 2013 | 7.39 | 7.40 | 7.33 | 7.36 | 45,749,500 | 7.36 | | May 9, 2013 | 7.38 | 7.40 | 7.32 | 7.35 | 72,035,500 | 7.35 | | May 8, 2013 | 7.24 | 7.32 | 7.23 | 7.32 | 27,002,000 | 7.32 | | May 7, 2013 | 7.21 | 7.28 | 7.20 | 7.22 | 41,979,800 | 7.22 | | May 6, 2013 | 7.15 | 7.20 | 7.13 | 7.20 | 22,711,700 | 7.20 | | May 3, 2013 | 7.10 | 7.16 | 7.09 | 7.15 | 45,420,800 | 7.15 | | May 2, 2013 | 7.08 | 7.11 | 7.06 | 7.10 | 50,399,500 | 7.10 | | May 1, 2013 | 7.07 | 7.12 | 7.05 | 7.06 | 43,015,000 | 7.06 | | Apr 30, 2013 | 7.16 | 7.16 | 7.02 | 7.05 | 89,107,600 | 7.05 | | Apr 29, 2013 | 7.11 | 7.16 | 7.10 | 7.12 | 30,246,000 | 7.12 | | Apr 26, 2013 | 7.17 | 7.20 | 7.12 | 7.12 | 78,690,200 | 7.12 | | Apr 25, 2013 | 7.11 | 7.22 | 7.09 | 7.14 | 84,298,500 | 7.14 | | Apr 24, 2013 | 7.11 | 7.19 | 7.01 | 7.09 | 118,339,400 | 7.09 | | Apr 23, 2013 | 7.15 | 7.19 | 7.10 | 7.10 | 49,242,700 | 7.10 | | Apr 22, 2013 | 7.17 | 7.20 | 7.13 | 7.17 | 44,041,200 | 7.17 | | Apr 19, 2013 | 7.15 | 7.21 | 7.11 | 7.17 | 100,017,500 | 7.17 | | Apr 18, 2013 | 7.12 | 7.21 | 7.10 | 7.19 | 87,305,400 | 7.19 | | Apr 17, 2013 | 7.21 | 7.35 | 7.07 | 7.09 | 118,818,800 | 7.09 | | Apr 16, 2013 | 7.14 | 7.22 | 7.09 | 7.20 | 126,042,700 | 7.20 | | Apr 15, 2013 | 7.22 | 7.33 | 6.90 | 7.06 | 440,739,400 | 7.06 | | Apr 12, 2013 | 6.21 | 6.27 | 6.16 | 6.22 | 46,111,300 | 6.22 | | Apr 11, 2013 | 6.23 | 6.28 | 6.21 | 6.26 | 30,008,100 | 6.26 | | Apr 10, 2013 | 6.30 | 6.30 | 6.24 | 6.25 | 34,743,500 | 6.25 | | Apr 9, 2013 | 6.30 | 6.31 | 6.24 | 6.28 | 22,467,100 | 6.28 | | Apr 8, 2013 | 6.23 | 6.33 | 6.22 | 6.30 | 26,202,100 | 6.30 | | Apr 5, 2013 | 6.18 | 6.23 | 6.15 | 6.23 | 18,090,000 | 6.23 | | Apr 4, 2013 | 6.15 | 6.24 | 6.12 | 6.21 | 22,224,000 | 6.21 | | Apr 3, 2013 | 6.22 | 6.24 | 6.14 | 6.16 | 27,388,300 | 6.16 | | Apr 2, 2013 | 6.25 | 6.27 | 6.21 | 6.23 | 23,271,900 | 6.23 | | Apr 1, 2013 | 6.24 | 6.25 | 6.16 | 6.25 | 26,939,900 | 6.25 | | Mar 28, 2013 | 6.06 | 6.21 | 6.05 | 6.21 | 53,855,800 | 6.21 | | Mar 27, 2013 | 6.02 | 6.08 | 6.00 | 6.04 | 40,177,400 | 6.04 | | Mar 26, 2013 | 6.05 | 6.13 | 6.00 | 6.05 | 46,170,900 | 6.05 | | Mar 25, 2013 | 6.15 | 6.18 | 6.01 | 6.03 | 48,355,000 | 6.03 | | Mar 22, 2013 | 6.06 | 6.22 | 6.05 | 6.14 | 57,339,100 | 6.14 | | Mar 21, 2013 | 6.00 | 6.09 | 6.00 | 6.06 | 26,739,300 | 6.06 | | Mar 20, 2013 | 6.01 | 6.11 | 5.99 | 6.03 | 40,259,700 | 6.03 | | Mar 19, 2013 | 5.86 | 6.09 | 5.86 | 6.03 | 95,334,600 | 6.03 | | Mar 18, 2013 | 5.80 | 5.92 | 5.79 | 5.87 | 28,272,600 | 5.87 | | Mar 15, 2013 | 5.87 | 5.92 | 5.81 | 5.81 | 48,777,700 | 5.81 | | Mar 14, 2013 | 5.91 | 5.91 | 5.86 | 5.86 | 20,382,100 | 5.86 | | Mar 13, 2013 | 5.91 | 5.93 | 5.88 | 5.88 | 16,995,500 | 5.88 | | Mar 12, 2013 | 5.85 | 5.94 | 5.84 | 5.92 | 23,740,100 | 5.92 | | Mar 11, 2013 | 5.86 | 5.88 | 5.83 | 5.86 | 15,562,800 | 5.86 | | Mar 8, 2013 | 5.87 | 5.90 | 5.82 | 5.88 | 15,208,100 | 5.88 | | Mar 7, 2013 | 5.88 | 5.91 | 5.83 | 5.85 | 13,156,900 | 5.85 | | Mar 6, 2013 | 5.88 | 5.92 | 5.86 | 5.87 | 22,610,400 | 5.87 | | Mar 5, 2013 | 5.84 | 5.88 | 5.84 | 5.87 | 12,470,800 | 5.87 | | Mar 4, 2013 | 5.78 | 5.86 | 5.77 | 5.83 | 15,925,200 | 5.83 | | Mar 1, 2013 | 5.80 | 5.83 | 5.75 | 5.80 | 13,975,700 | 5.80 | | Feb 28, 2013 | 5.85 | 5.87 | 5.80 | 5.80 | 16,925,300 | 5.80 | | Feb 27, 2013 | 5.81 | 5.88 | 5.78 | 5.86 | 21,005,200 | 5.86 | | Feb 26, 2013 | 5.75 | 5.80 | 5.72 | 5.78 | 21,306,800 | 5.78 | | Feb 25, 2013 | 5.80 | 5.82 | 5.73 | 5.73 | 18,637,500 | 5.73 | | Feb 22, 2013 | 5.82 | 5.83 | 5.77 | 5.82 | 20,423,200 | 5.82 | | Feb 21, 2013 | 5.76 | 5.84 | 5.71 | 5.79 | 26,503,700 | 5.79 | | Feb 20, 2013 | 5.87 | 5.88 | 5.79 | 5.79 | 24,160,900 | 5.79 | | Feb 19, 2013 | 5.92 | 5.93 | 5.84 | 5.90 | 19,292,100 | 5.90 | | Feb 15, 2013 | 5.91 | 5.92 | 5.85 | 5.91 | 34,790,500 | 5.91 | | Feb 14, 2013 | 5.84 | 5.88 | 5.81 | 5.87 | 28,939,700 | 5.87 | |
* Close price adjusted for dividends and splits. |
|
0.09(1.17%) 11:33AM EDT - Nasdaq Real Time Price
Download to Spreadsheet