| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 7.12 | 7.27 | 7.00 | 7.06 | 85,700 | 7.06 | | May 21, 2013 | 7.13 | 7.16 | 7.02 | 7.13 | 70,900 | 7.13 | | May 20, 2013 | 7.17 | 7.21 | 7.05 | 7.11 | 123,700 | 7.11 | | May 17, 2013 | 7.19 | 7.21 | 7.08 | 7.20 | 229,900 | 7.20 | | May 16, 2013 | 7.11 | 7.18 | 7.07 | 7.14 | 79,500 | 7.14 | | May 15, 2013 | 7.12 | 7.17 | 7.08 | 7.14 | 105,600 | 7.14 | | May 14, 2013 | 7.14 | 7.19 | 7.08 | 7.17 | 151,600 | 7.17 | | May 13, 2013 | 7.14 | 7.15 | 7.03 | 7.15 | 113,200 | 7.15 | | May 10, 2013 | 6.85 | 7.15 | 6.85 | 7.06 | 317,600 | 7.06 | | May 9, 2013 | 6.56 | 6.70 | 6.41 | 6.61 | 225,400 | 6.61 | | May 8, 2013 | 6.42 | 6.56 | 6.26 | 6.55 | 287,400 | 6.55 | | May 7, 2013 | 6.28 | 6.43 | 6.23 | 6.26 | 175,400 | 6.26 | | May 6, 2013 | 6.21 | 6.27 | 6.15 | 6.24 | 162,200 | 6.24 | | May 3, 2013 | 6.21 | 6.26 | 6.12 | 6.23 | 65,500 | 6.23 | | May 2, 2013 | 6.04 | 6.28 | 5.95 | 6.22 | 96,400 | 6.22 | | May 1, 2013 | 6.19 | 6.19 | 5.97 | 5.98 | 131,600 | 5.98 | | Apr 30, 2013 | 6.20 | 6.30 | 6.07 | 6.23 | 67,800 | 6.23 | | Apr 29, 2013 | 6.23 | 6.30 | 6.15 | 6.17 | 34,500 | 6.17 | | Apr 26, 2013 | 6.11 | 6.22 | 6.05 | 6.18 | 67,400 | 6.18 | | Apr 25, 2013 | 6.29 | 6.38 | 6.11 | 6.13 | 76,100 | 6.13 | | Apr 24, 2013 | 6.13 | 6.26 | 6.01 | 6.24 | 88,200 | 6.24 | | Apr 23, 2013 | 6.20 | 6.26 | 6.12 | 6.17 | 43,500 | 6.17 | | Apr 22, 2013 | 5.98 | 6.23 | 5.89 | 6.21 | 122,100 | 6.21 | | Apr 19, 2013 | 6.05 | 6.05 | 5.90 | 5.99 | 65,300 | 5.99 | | Apr 18, 2013 | 5.99 | 6.08 | 5.81 | 6.05 | 94,100 | 6.05 | | Apr 17, 2013 | 6.04 | 6.07 | 5.83 | 5.95 | 97,300 | 5.95 | | Apr 16, 2013 | 6.02 | 6.09 | 5.90 | 6.04 | 123,300 | 6.04 | | Apr 15, 2013 | 6.41 | 6.41 | 5.94 | 5.98 | 157,600 | 5.98 | | Apr 12, 2013 | 6.22 | 6.44 | 6.10 | 6.42 | 226,700 | 6.42 | | Apr 11, 2013 | 6.25 | 6.25 | 6.08 | 6.25 | 248,800 | 6.25 | | Apr 10, 2013 | 6.12 | 6.47 | 5.95 | 6.27 | 270,800 | 6.27 | | Apr 9, 2013 | 6.31 | 6.48 | 6.01 | 6.12 | 266,500 | 6.12 | | Apr 8, 2013 | 6.00 | 6.00 | 5.81 | 5.88 | 119,300 | 5.88 | | Apr 5, 2013 | 5.75 | 6.02 | 5.70 | 6.00 | 142,700 | 6.00 | | Apr 4, 2013 | 5.71 | 5.90 | 5.50 | 5.85 | 206,200 | 5.85 | | Apr 3, 2013 | 5.60 | 5.73 | 5.60 | 5.69 | 168,100 | 5.69 | | Apr 2, 2013 | 5.53 | 5.96 | 5.53 | 5.60 | 431,300 | 5.60 | | Apr 1, 2013 | 5.51 | 5.62 | 5.43 | 5.48 | 106,600 | 5.48 | | Mar 28, 2013 | 5.47 | 5.60 | 5.38 | 5.52 | 124,800 | 5.52 | | Mar 27, 2013 | 5.42 | 5.47 | 5.35 | 5.45 | 123,400 | 5.45 | | Mar 26, 2013 | 5.55 | 5.55 | 5.46 | 5.48 | 61,500 | 5.48 | | Mar 25, 2013 | 5.59 | 5.65 | 5.50 | 5.51 | 53,100 | 5.51 | | Mar 22, 2013 | 5.67 | 5.75 | 5.55 | 5.59 | 76,800 | 5.59 | | Mar 21, 2013 | 5.73 | 5.75 | 5.52 | 5.62 | 93,700 | 5.62 | | Mar 20, 2013 | 5.78 | 5.85 | 5.64 | 5.70 | 115,100 | 5.70 | | Mar 19, 2013 | 5.53 | 5.82 | 5.40 | 5.68 | 859,400 | 5.68 | | Mar 18, 2013 | 5.39 | 5.56 | 5.39 | 5.49 | 34,400 | 5.49 | | Mar 15, 2013 | 5.44 | 5.52 | 5.37 | 5.40 | 352,400 | 5.40 | | Mar 14, 2013 | 5.66 | 5.69 | 5.35 | 5.43 | 103,500 | 5.43 | | Mar 13, 2013 | 5.60 | 5.75 | 5.60 | 5.63 | 72,700 | 5.63 | | Mar 12, 2013 | 5.92 | 5.92 | 5.57 | 5.58 | 111,900 | 5.58 | | Mar 11, 2013 | 6.00 | 6.00 | 5.88 | 5.90 | 80,000 | 5.90 | | Mar 8, 2013 | 5.93 | 6.04 | 5.90 | 6.00 | 178,900 | 6.00 | | Mar 7, 2013 | 5.93 | 6.00 | 5.89 | 5.93 | 99,500 | 5.93 | | Mar 6, 2013 | 6.00 | 6.02 | 5.89 | 5.95 | 67,100 | 5.95 | | Mar 5, 2013 | 6.06 | 6.06 | 5.84 | 6.03 | 109,500 | 6.03 | | Mar 4, 2013 | 6.13 | 6.13 | 5.91 | 6.05 | 100,600 | 6.05 | | Mar 1, 2013 | 6.03 | 6.18 | 6.00 | 6.10 | 77,600 | 6.10 | | Feb 28, 2013 | 6.23 | 6.29 | 6.04 | 6.08 | 123,100 | 6.08 | | Feb 27, 2013 | 6.44 | 6.52 | 6.18 | 6.24 | 149,000 | 6.24 | | Feb 26, 2013 | 6.42 | 6.59 | 6.33 | 6.40 | 162,200 | 6.40 | | Feb 25, 2013 | 6.78 | 6.79 | 6.36 | 6.37 | 212,900 | 6.37 | | Feb 22, 2013 | 6.81 | 7.00 | 6.42 | 6.77 | 1,057,300 | 6.77 | | Feb 21, 2013 | 8.05 | 8.08 | 7.94 | 7.98 | 103,800 | 7.98 | | Feb 20, 2013 | 8.04 | 8.11 | 7.83 | 8.05 | 95,800 | 8.05 | | Feb 19, 2013 | 7.99 | 8.06 | 7.96 | 8.06 | 201,100 | 8.06 | |
* Close price adjusted for dividends and splits. |
|
0.01(0.14%) 12:05PM EDT - Nasdaq Real Time Price
Download to Spreadsheet