| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 6.00 | 6.09 | 5.82 | 5.99 | 92,900 | 5.99 | | May 22, 2013 | 6.07 | 6.40 | 5.87 | 5.88 | 248,100 | 5.88 | | May 21, 2013 | 5.75 | 6.06 | 5.73 | 6.02 | 265,400 | 6.02 | | May 20, 2013 | 5.64 | 5.74 | 5.52 | 5.69 | 247,600 | 5.69 | | May 17, 2013 | 5.44 | 5.65 | 5.35 | 5.49 | 138,600 | 5.49 | | May 16, 2013 | 5.50 | 5.50 | 5.33 | 5.40 | 78,100 | 5.40 | | May 15, 2013 | 5.54 | 5.58 | 5.29 | 5.45 | 110,900 | 5.45 | | May 14, 2013 | 5.61 | 5.66 | 5.37 | 5.45 | 344,400 | 5.45 | | May 13, 2013 | 5.14 | 5.26 | 5.12 | 5.13 | 96,700 | 5.13 | | May 10, 2013 | 5.15 | 5.18 | 5.10 | 5.14 | 22,000 | 5.14 | | May 9, 2013 | 5.15 | 5.20 | 5.09 | 5.13 | 27,600 | 5.13 | | May 8, 2013 | 5.06 | 5.14 | 5.06 | 5.09 | 12,400 | 5.09 | | May 7, 2013 | 5.14 | 5.18 | 5.06 | 5.06 | 45,000 | 5.06 | | May 6, 2013 | 5.15 | 5.15 | 5.05 | 5.06 | 37,600 | 5.06 | | May 3, 2013 | 5.19 | 5.23 | 5.10 | 5.10 | 27,700 | 5.10 | | May 2, 2013 | 5.11 | 5.20 | 5.07 | 5.12 | 17,500 | 5.12 | | May 1, 2013 | 5.05 | 5.24 | 5.05 | 5.11 | 20,800 | 5.11 | | Apr 30, 2013 | 5.08 | 5.24 | 5.08 | 5.18 | 35,100 | 5.18 | | Apr 29, 2013 | 5.19 | 5.19 | 5.05 | 5.06 | 39,200 | 5.06 | | Apr 26, 2013 | 5.01 | 5.18 | 5.01 | 5.18 | 44,600 | 5.18 | | Apr 25, 2013 | 5.01 | 5.05 | 4.96 | 5.02 | 53,400 | 5.02 | | Apr 24, 2013 | 5.04 | 5.04 | 4.87 | 4.96 | 17,400 | 4.96 | | Apr 23, 2013 | 5.00 | 5.18 | 4.95 | 5.05 | 74,500 | 5.05 | | Apr 22, 2013 | 5.16 | 5.16 | 4.85 | 4.93 | 108,800 | 4.93 | | Apr 19, 2013 | 5.25 | 5.29 | 5.14 | 5.14 | 60,300 | 5.14 | | Apr 18, 2013 | 5.25 | 5.28 | 5.15 | 5.18 | 55,500 | 5.18 | | Apr 17, 2013 | 5.30 | 5.31 | 5.23 | 5.24 | 113,500 | 5.24 | | Apr 16, 2013 | 5.38 | 5.42 | 5.27 | 5.32 | 123,100 | 5.32 | | Apr 15, 2013 | 5.30 | 5.34 | 5.25 | 5.27 | 103,400 | 5.27 | | Apr 12, 2013 | 5.38 | 5.40 | 5.24 | 5.31 | 190,200 | 5.31 | | Apr 11, 2013 | 5.30 | 5.44 | 5.19 | 5.38 | 1,192,000 | 5.38 | | Apr 10, 2013 | 6.07 | 6.14 | 5.94 | 6.01 | 31,800 | 6.01 | | Apr 9, 2013 | 6.05 | 6.18 | 5.83 | 6.07 | 55,100 | 6.07 | | Apr 8, 2013 | 6.11 | 6.30 | 5.94 | 5.99 | 176,700 | 5.99 | | Apr 5, 2013 | 6.08 | 6.15 | 6.07 | 6.10 | 10,800 | 6.10 | | Apr 4, 2013 | 6.08 | 6.21 | 6.06 | 6.17 | 14,000 | 6.17 | | Apr 3, 2013 | 6.08 | 6.08 | 5.93 | 6.05 | 6,400 | 6.05 | | Apr 2, 2013 | 6.17 | 6.21 | 5.86 | 6.15 | 21,200 | 6.15 | | Apr 1, 2013 | 6.04 | 6.17 | 5.90 | 6.17 | 30,900 | 6.17 | | Mar 28, 2013 | 6.18 | 6.18 | 6.02 | 6.11 | 27,300 | 6.11 | | Mar 27, 2013 | 6.15 | 6.25 | 6.15 | 6.16 | 12,900 | 6.16 | | Mar 26, 2013 | 6.38 | 6.38 | 6.15 | 6.18 | 21,900 | 6.18 | | Mar 25, 2013 | 6.39 | 6.39 | 6.15 | 6.20 | 16,700 | 6.20 | | Mar 22, 2013 | 6.25 | 6.48 | 6.25 | 6.41 | 27,200 | 6.41 | | Mar 21, 2013 | 6.27 | 6.36 | 6.17 | 6.22 | 25,800 | 6.22 | | Mar 20, 2013 | 6.16 | 6.25 | 6.16 | 6.22 | 14,300 | 6.22 | | Mar 19, 2013 | 6.40 | 6.40 | 6.11 | 6.17 | 19,200 | 6.17 | | Mar 18, 2013 | 6.25 | 6.37 | 6.21 | 6.25 | 19,500 | 6.25 | | Mar 15, 2013 | 6.36 | 6.41 | 6.25 | 6.28 | 49,700 | 6.28 | | Mar 14, 2013 | 6.44 | 6.58 | 6.34 | 6.44 | 36,500 | 6.44 | | Mar 13, 2013 | 6.48 | 6.51 | 6.40 | 6.44 | 22,800 | 6.44 | | Mar 12, 2013 | 6.37 | 6.48 | 6.25 | 6.39 | 33,900 | 6.39 | | Mar 11, 2013 | 6.31 | 6.63 | 6.18 | 6.22 | 49,800 | 6.22 | | Mar 8, 2013 | 6.78 | 6.78 | 6.22 | 6.23 | 97,800 | 6.23 | | Mar 7, 2013 | 6.24 | 6.80 | 6.24 | 6.68 | 199,900 | 6.68 | | Mar 6, 2013 | 6.03 | 6.24 | 6.03 | 6.09 | 27,500 | 6.09 | | Mar 5, 2013 | 6.35 | 6.49 | 5.98 | 6.03 | 121,200 | 6.03 | | Mar 4, 2013 | 6.00 | 6.24 | 5.81 | 5.97 | 72,800 | 5.97 | | Mar 1, 2013 | 5.80 | 6.02 | 5.80 | 5.84 | 29,100 | 5.84 | | Feb 28, 2013 | 5.98 | 6.05 | 5.81 | 5.85 | 24,500 | 5.85 | | Feb 27, 2013 | 6.06 | 6.06 | 5.87 | 6.02 | 43,400 | 6.02 | | Feb 26, 2013 | 6.12 | 6.20 | 5.99 | 6.05 | 30,200 | 6.05 | | Feb 25, 2013 | 6.35 | 6.35 | 6.01 | 6.03 | 70,400 | 6.03 | | Feb 22, 2013 | 6.33 | 6.39 | 6.21 | 6.35 | 25,300 | 6.35 | | Feb 21, 2013 | 6.53 | 6.53 | 6.31 | 6.34 | 49,700 | 6.34 | | Feb 20, 2013 | 6.83 | 6.87 | 6.43 | 6.48 | 47,800 | 6.48 | |
* Close price adjusted for dividends and splits. |
|
0.03(0.50%) 11:15AM EDT - Nasdaq Real Time Price
Download to Spreadsheet