| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2013 | 3.66 | 3.68 | 3.41 | 3.51 | 153,300 | 3.51 | | May 20, 2013 | 3.68 | 3.75 | 3.58 | 3.60 | 245,500 | 3.60 | | May 17, 2013 | 3.63 | 3.64 | 3.50 | 3.58 | 148,200 | 3.58 | | May 16, 2013 | 3.59 | 3.67 | 3.55 | 3.60 | 71,800 | 3.60 | | May 15, 2013 | 3.68 | 3.72 | 3.56 | 3.57 | 110,500 | 3.57 | | May 14, 2013 | 3.65 | 3.75 | 3.61 | 3.69 | 179,200 | 3.69 | | May 13, 2013 | 3.53 | 3.64 | 3.48 | 3.63 | 137,800 | 3.63 | | May 10, 2013 | 3.53 | 3.58 | 3.45 | 3.52 | 121,600 | 3.52 | | May 9, 2013 | 3.61 | 3.61 | 3.52 | 3.53 | 168,900 | 3.53 | | May 8, 2013 | 3.58 | 3.67 | 3.50 | 3.61 | 153,800 | 3.61 | | May 7, 2013 | 3.34 | 3.66 | 3.34 | 3.58 | 221,600 | 3.58 | | May 6, 2013 | 3.38 | 3.44 | 3.30 | 3.31 | 122,500 | 3.31 | | May 3, 2013 | 3.35 | 3.51 | 3.31 | 3.35 | 117,800 | 3.35 | | May 2, 2013 | 3.20 | 3.34 | 3.20 | 3.30 | 152,700 | 3.30 | | May 1, 2013 | 3.28 | 3.32 | 3.15 | 3.17 | 292,000 | 3.17 | | Apr 30, 2013 | 3.44 | 3.47 | 3.27 | 3.30 | 185,000 | 3.30 | | Apr 29, 2013 | 3.47 | 3.47 | 3.37 | 3.42 | 104,100 | 3.42 | | Apr 26, 2013 | 3.34 | 3.49 | 3.30 | 3.44 | 204,100 | 3.44 | | Apr 25, 2013 | 3.34 | 3.44 | 3.31 | 3.35 | 161,400 | 3.35 | | Apr 24, 2013 | 3.27 | 3.31 | 3.25 | 3.30 | 104,600 | 3.30 | | Apr 23, 2013 | 3.26 | 3.43 | 3.18 | 3.26 | 357,800 | 3.26 | | Apr 22, 2013 | 3.24 | 3.31 | 3.17 | 3.23 | 114,600 | 3.23 | | Apr 19, 2013 | 3.15 | 3.26 | 3.15 | 3.22 | 141,700 | 3.22 | | Apr 18, 2013 | 3.30 | 3.30 | 3.12 | 3.15 | 148,400 | 3.15 | | Apr 17, 2013 | 3.22 | 3.31 | 3.08 | 3.29 | 314,300 | 3.29 | | Apr 16, 2013 | 3.28 | 3.36 | 3.16 | 3.22 | 183,900 | 3.22 | | Apr 15, 2013 | 3.30 | 3.36 | 3.22 | 3.24 | 285,100 | 3.24 | | Apr 12, 2013 | 3.37 | 3.50 | 3.27 | 3.31 | 230,600 | 3.31 | | Apr 11, 2013 | 3.36 | 3.37 | 3.26 | 3.34 | 217,600 | 3.34 | | Apr 10, 2013 | 3.46 | 3.50 | 3.35 | 3.36 | 181,700 | 3.36 | | Apr 9, 2013 | 3.41 | 3.51 | 3.33 | 3.45 | 343,800 | 3.45 | | Apr 8, 2013 | 3.50 | 3.53 | 3.32 | 3.41 | 296,000 | 3.41 | | Apr 5, 2013 | 3.34 | 3.62 | 3.30 | 3.47 | 245,400 | 3.47 | | Apr 4, 2013 | 3.41 | 3.41 | 3.33 | 3.35 | 163,800 | 3.35 | | Apr 3, 2013 | 3.48 | 3.49 | 3.35 | 3.38 | 290,800 | 3.38 | | Apr 2, 2013 | 3.54 | 3.54 | 3.45 | 3.46 | 209,500 | 3.46 | | Apr 1, 2013 | 3.58 | 3.62 | 3.45 | 3.52 | 237,200 | 3.52 | | Mar 28, 2013 | 3.65 | 3.65 | 3.52 | 3.58 | 380,300 | 3.58 | | Mar 27, 2013 | 3.77 | 3.82 | 3.65 | 3.68 | 189,900 | 3.68 | | Mar 26, 2013 | 3.83 | 3.84 | 3.68 | 3.83 | 209,300 | 3.83 | | Mar 25, 2013 | 3.84 | 3.90 | 3.76 | 3.79 | 208,900 | 3.79 | | Mar 22, 2013 | 3.92 | 3.92 | 3.79 | 3.81 | 248,800 | 3.81 | | Mar 21, 2013 | 3.88 | 3.93 | 3.86 | 3.89 | 171,000 | 3.89 | | Mar 20, 2013 | 3.88 | 3.93 | 3.76 | 3.91 | 292,000 | 3.91 | | Mar 19, 2013 | 4.04 | 4.04 | 3.80 | 3.83 | 308,200 | 3.83 | | Mar 18, 2013 | 3.95 | 4.04 | 3.85 | 4.01 | 311,400 | 4.01 | | Mar 15, 2013 | 4.12 | 4.15 | 3.98 | 4.05 | 467,800 | 4.05 | | Mar 14, 2013 | 4.36 | 4.43 | 3.98 | 4.15 | 636,200 | 4.15 | | Mar 13, 2013 | 4.37 | 4.43 | 4.26 | 4.38 | 304,800 | 4.38 | | Mar 12, 2013 | 4.41 | 4.41 | 4.11 | 4.29 | 529,200 | 4.29 | | Mar 11, 2013 | 4.39 | 4.60 | 4.34 | 4.40 | 939,900 | 4.40 | | Mar 8, 2013 | 3.97 | 4.38 | 3.81 | 4.33 | 517,600 | 4.33 | | Mar 7, 2013 | 3.81 | 4.10 | 3.81 | 3.92 | 314,100 | 3.92 | | Mar 6, 2013 | 3.99 | 4.15 | 3.98 | 4.03 | 160,000 | 4.03 | | Mar 5, 2013 | 4.11 | 4.13 | 3.92 | 4.02 | 207,000 | 4.02 | | Mar 4, 2013 | 3.88 | 4.09 | 3.88 | 4.09 | 339,200 | 4.09 | | Mar 1, 2013 | 4.23 | 4.29 | 3.87 | 3.93 | 522,200 | 3.93 | | Feb 28, 2013 | 3.96 | 4.31 | 3.94 | 4.28 | 532,000 | 4.28 | | Feb 27, 2013 | 3.85 | 3.99 | 3.79 | 3.96 | 240,900 | 3.96 | | Feb 26, 2013 | 3.52 | 3.87 | 3.50 | 3.85 | 249,000 | 3.85 | | Feb 25, 2013 | 3.77 | 3.80 | 3.50 | 3.50 | 328,700 | 3.50 | | Feb 22, 2013 | 3.81 | 3.86 | 3.70 | 3.75 | 148,700 | 3.75 | | Feb 21, 2013 | 3.84 | 3.87 | 3.77 | 3.78 | 198,100 | 3.78 | | Feb 20, 2013 | 3.90 | 3.93 | 3.67 | 3.85 | 332,700 | 3.85 | | Feb 19, 2013 | 3.93 | 4.00 | 3.83 | 3.90 | 341,900 | 3.90 | | Feb 15, 2013 | 4.08 | 4.08 | 3.76 | 3.92 | 647,900 | 3.92 | |
* Close price adjusted for dividends and splits. |
|
0.08(2.28%) 10:29AM EDT - Nasdaq Real Time Price
Download to Spreadsheet