| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 7.96 | 8.45 | 7.90 | 8.19 | 4,381,700 | 8.19 | | May 16, 2013 | 7.93 | 8.15 | 7.92 | 7.96 | 3,020,000 | 7.96 | | May 15, 2013 | 7.86 | 8.09 | 7.78 | 7.94 | 3,748,200 | 7.94 | | May 14, 2013 | 7.68 | 7.91 | 7.60 | 7.89 | 3,110,200 | 7.89 | | May 13, 2013 | 7.74 | 7.86 | 7.62 | 7.66 | 2,239,000 | 7.66 | | May 10, 2013 | 7.40 | 7.82 | 7.33 | 7.78 | 3,646,100 | 7.78 | | May 9, 2013 | 7.24 | 7.50 | 7.17 | 7.42 | 4,695,100 | 7.42 | | May 8, 2013 | 7.32 | 7.37 | 7.21 | 7.24 | 1,795,700 | 7.24 | | May 7, 2013 | 7.31 | 7.42 | 7.22 | 7.30 | 2,764,200 | 7.30 | | May 6, 2013 | 7.32 | 7.40 | 7.22 | 7.27 | 3,492,900 | 7.27 | | May 3, 2013 | 7.20 | 7.35 | 7.02 | 7.34 | 7,539,300 | 7.34 | | May 2, 2013 | 7.23 | 7.37 | 7.07 | 7.12 | 6,455,700 | 7.12 | | May 1, 2013 | 7.45 | 7.51 | 7.20 | 7.37 | 4,061,800 | 7.37 | | Apr 30, 2013 | 7.49 | 7.50 | 7.19 | 7.26 | 2,942,900 | 7.26 | | Apr 29, 2013 | 7.26 | 7.51 | 7.22 | 7.48 | 3,064,900 | 7.48 | | Apr 26, 2013 | 7.22 | 7.27 | 7.05 | 7.18 | 2,265,900 | 7.18 | | Apr 25, 2013 | 7.25 | 7.44 | 7.15 | 7.27 | 3,255,500 | 7.27 | | Apr 24, 2013 | 7.12 | 7.33 | 7.08 | 7.20 | 2,745,700 | 7.20 | | Apr 23, 2013 | 7.21 | 7.25 | 7.00 | 7.11 | 2,580,400 | 7.11 | | Apr 22, 2013 | 7.19 | 7.27 | 7.10 | 7.22 | 4,283,300 | 7.22 | | Apr 19, 2013 | 7.28 | 7.32 | 7.08 | 7.18 | 2,840,100 | 7.18 | | Apr 18, 2013 | 6.82 | 7.43 | 6.65 | 7.25 | 6,397,000 | 7.25 | | Apr 17, 2013 | 6.94 | 6.98 | 6.68 | 6.85 | 3,938,700 | 6.85 | | Apr 16, 2013 | 7.19 | 7.27 | 6.95 | 7.01 | 3,669,200 | 7.01 | | Apr 15, 2013 | 7.57 | 7.57 | 7.05 | 7.09 | 5,012,300 | 7.09 | | Apr 12, 2013 | 7.57 | 7.75 | 7.29 | 7.67 | 4,477,900 | 7.67 | | Apr 11, 2013 | 7.55 | 7.76 | 7.52 | 7.59 | 3,498,000 | 7.59 | | Apr 10, 2013 | 7.38 | 7.56 | 7.38 | 7.56 | 3,831,400 | 7.56 | | Apr 9, 2013 | 7.28 | 7.47 | 7.22 | 7.37 | 2,013,000 | 7.37 | | Apr 8, 2013 | 7.19 | 7.33 | 7.10 | 7.29 | 3,623,300 | 7.29 | | Apr 5, 2013 | 6.65 | 7.29 | 6.64 | 7.15 | 4,681,000 | 7.15 | | Apr 4, 2013 | 6.63 | 6.79 | 6.54 | 6.69 | 2,421,300 | 6.69 | | Apr 3, 2013 | 6.78 | 6.81 | 6.52 | 6.62 | 4,397,200 | 6.62 | | Apr 2, 2013 | 6.99 | 7.07 | 6.69 | 6.75 | 3,573,800 | 6.75 | | Apr 1, 2013 | 7.12 | 7.16 | 6.89 | 6.94 | 3,413,100 | 6.94 | | Mar 28, 2013 | 7.22 | 7.27 | 7.04 | 7.13 | 3,577,800 | 7.13 | | Mar 27, 2013 | 7.41 | 7.42 | 7.14 | 7.19 | 3,529,000 | 7.19 | | Mar 26, 2013 | 7.46 | 7.55 | 7.20 | 7.42 | 3,304,900 | 7.42 | | Mar 25, 2013 | 7.54 | 7.69 | 7.42 | 7.46 | 2,464,400 | 7.46 | | Mar 22, 2013 | 7.68 | 7.74 | 7.50 | 7.52 | 2,110,800 | 7.52 | | Mar 21, 2013 | 7.69 | 7.85 | 7.57 | 7.57 | 3,545,600 | 7.57 | | Mar 20, 2013 | 7.52 | 7.73 | 7.43 | 7.72 | 3,686,800 | 7.72 | | Mar 19, 2013 | 7.50 | 7.52 | 7.32 | 7.48 | 3,147,200 | 7.48 | | Mar 18, 2013 | 7.59 | 7.70 | 7.44 | 7.48 | 3,430,500 | 7.48 | | Mar 15, 2013 | 7.72 | 7.92 | 7.60 | 7.68 | 4,529,300 | 7.68 | | Mar 14, 2013 | 7.11 | 7.80 | 7.11 | 7.75 | 6,352,800 | 7.75 | | Mar 13, 2013 | 7.09 | 7.18 | 7.07 | 7.11 | 1,748,200 | 7.11 | | Mar 13, 2013 | 0.05 Dividend | | Mar 12, 2013 | 7.17 | 7.29 | 7.09 | 7.15 | 1,589,000 | 7.10 | | Mar 11, 2013 | 7.10 | 7.18 | 6.87 | 7.17 | 2,877,000 | 7.12 | | Mar 8, 2013 | 7.24 | 7.27 | 7.08 | 7.15 | 3,385,200 | 7.10 | | Mar 7, 2013 | 6.97 | 7.22 | 6.95 | 7.19 | 5,845,900 | 7.14 | | Mar 6, 2013 | 6.66 | 7.07 | 6.63 | 6.98 | 4,283,000 | 6.93 | | Mar 5, 2013 | 6.64 | 6.72 | 6.55 | 6.56 | 2,289,500 | 6.51 | | Mar 4, 2013 | 6.49 | 6.63 | 6.45 | 6.60 | 3,083,100 | 6.55 | | Mar 1, 2013 | 6.64 | 6.70 | 6.49 | 6.51 | 2,509,200 | 6.46 | | Feb 28, 2013 | 6.55 | 6.84 | 6.51 | 6.64 | 3,171,900 | 6.59 | | Feb 27, 2013 | 6.52 | 6.61 | 6.43 | 6.54 | 2,083,200 | 6.49 | | Feb 26, 2013 | 6.58 | 6.62 | 6.43 | 6.54 | 3,000,300 | 6.49 | | Feb 25, 2013 | 6.53 | 6.76 | 6.53 | 6.59 | 6,307,900 | 6.54 | | Feb 22, 2013 | 6.23 | 6.60 | 6.16 | 6.48 | 5,664,600 | 6.43 | | Feb 21, 2013 | 6.30 | 6.33 | 5.97 | 6.12 | 4,495,600 | 6.08 | | Feb 20, 2013 | 6.35 | 6.41 | 6.07 | 6.18 | 3,185,000 | 6.14 | | Feb 19, 2013 | 6.32 | 6.48 | 6.30 | 6.36 | 3,110,700 | 6.32 | | Feb 15, 2013 | 6.52 | 6.55 | 6.28 | 6.30 | 3,181,700 | 6.26 | | Feb 14, 2013 | 6.47 | 6.51 | 6.40 | 6.45 | 1,911,500 | 6.40 | | Feb 13, 2013 | 6.56 | 6.62 | 6.45 | 6.46 | 3,136,600 | 6.41 | |
* Close price adjusted for dividends and splits. |
|
0.04(0.49%) 10:02AM EDT - Nasdaq Real Time Price
Download to Spreadsheet