| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 4.18 | 4.29 | 3.86 | 3.96 | 731,900 | 3.96 | | May 21, 2013 | 4.20 | 4.29 | 4.14 | 4.18 | 397,600 | 4.18 | | May 20, 2013 | 4.20 | 4.33 | 4.12 | 4.16 | 395,200 | 4.16 | | May 17, 2013 | 4.23 | 4.24 | 4.15 | 4.22 | 483,700 | 4.22 | | May 16, 2013 | 4.22 | 4.25 | 4.11 | 4.21 | 416,800 | 4.21 | | May 15, 2013 | 4.16 | 4.32 | 4.08 | 4.22 | 910,000 | 4.22 | | May 14, 2013 | 4.32 | 4.40 | 4.08 | 4.18 | 1,587,500 | 4.18 | | May 13, 2013 | 4.02 | 4.34 | 3.97 | 4.30 | 1,947,500 | 4.30 | | May 10, 2013 | 3.90 | 4.17 | 3.81 | 3.97 | 2,903,800 | 3.97 | | May 9, 2013 | 3.58 | 4.08 | 3.47 | 3.83 | 3,994,200 | 3.83 | | May 8, 2013 | 3.18 | 3.18 | 3.02 | 3.13 | 470,800 | 3.13 | | May 7, 2013 | 3.28 | 3.34 | 3.16 | 3.21 | 468,700 | 3.21 | | May 6, 2013 | 3.35 | 3.38 | 3.24 | 3.28 | 275,600 | 3.28 | | May 3, 2013 | 3.33 | 3.44 | 3.31 | 3.35 | 454,100 | 3.35 | | May 2, 2013 | 3.25 | 3.36 | 3.25 | 3.28 | 374,400 | 3.28 | | May 1, 2013 | 3.49 | 3.49 | 3.22 | 3.23 | 878,900 | 3.23 | | Apr 30, 2013 | 3.47 | 3.52 | 3.44 | 3.50 | 554,400 | 3.50 | | Apr 29, 2013 | 3.50 | 3.50 | 3.39 | 3.49 | 409,500 | 3.49 | | Apr 26, 2013 | 3.44 | 3.49 | 3.35 | 3.47 | 325,900 | 3.47 | | Apr 25, 2013 | 3.44 | 3.51 | 3.39 | 3.45 | 754,500 | 3.45 | | Apr 24, 2013 | 3.47 | 3.49 | 3.37 | 3.46 | 188,200 | 3.46 | | Apr 23, 2013 | 3.41 | 3.56 | 3.38 | 3.48 | 635,000 | 3.48 | | Apr 22, 2013 | 3.42 | 3.45 | 3.36 | 3.36 | 343,200 | 3.36 | | Apr 19, 2013 | 3.22 | 3.43 | 3.22 | 3.43 | 547,900 | 3.43 | | Apr 18, 2013 | 3.33 | 3.38 | 3.21 | 3.24 | 356,000 | 3.24 | | Apr 17, 2013 | 3.49 | 3.49 | 3.21 | 3.33 | 782,200 | 3.33 | | Apr 16, 2013 | 3.45 | 3.55 | 3.33 | 3.54 | 545,900 | 3.54 | | Apr 15, 2013 | 3.55 | 3.55 | 3.42 | 3.42 | 518,500 | 3.42 | | Apr 12, 2013 | 3.51 | 3.60 | 3.46 | 3.57 | 473,800 | 3.57 | | Apr 11, 2013 | 3.49 | 3.59 | 3.44 | 3.53 | 401,200 | 3.53 | | Apr 10, 2013 | 3.50 | 3.62 | 3.38 | 3.48 | 720,900 | 3.48 | | Apr 9, 2013 | 3.49 | 3.57 | 3.41 | 3.49 | 1,051,100 | 3.49 | | Apr 8, 2013 | 3.44 | 3.49 | 3.32 | 3.49 | 354,500 | 3.49 | | Apr 5, 2013 | 3.41 | 3.45 | 3.34 | 3.40 | 257,800 | 3.40 | | Apr 4, 2013 | 3.34 | 3.47 | 3.33 | 3.47 | 358,600 | 3.47 | | Apr 3, 2013 | 3.39 | 3.43 | 3.29 | 3.32 | 490,900 | 3.32 | | Apr 2, 2013 | 3.34 | 3.47 | 3.34 | 3.39 | 658,800 | 3.39 | | Apr 1, 2013 | 3.51 | 3.57 | 3.29 | 3.33 | 569,300 | 3.33 | | Mar 28, 2013 | 3.51 | 3.57 | 3.47 | 3.49 | 713,000 | 3.49 | | Mar 27, 2013 | 3.41 | 3.51 | 3.36 | 3.49 | 654,700 | 3.49 | | Mar 26, 2013 | 3.59 | 3.66 | 3.35 | 3.45 | 662,600 | 3.45 | | Mar 25, 2013 | 3.55 | 3.67 | 3.51 | 3.55 | 511,600 | 3.55 | | Mar 22, 2013 | 3.41 | 3.58 | 3.41 | 3.50 | 1,057,700 | 3.50 | | Mar 21, 2013 | 3.39 | 3.46 | 3.34 | 3.41 | 413,200 | 3.41 | | Mar 20, 2013 | 3.36 | 3.42 | 3.32 | 3.41 | 398,500 | 3.41 | | Mar 19, 2013 | 3.29 | 3.43 | 3.29 | 3.37 | 485,400 | 3.37 | | Mar 18, 2013 | 3.25 | 3.34 | 3.16 | 3.31 | 542,800 | 3.31 | | Mar 15, 2013 | 3.30 | 3.40 | 3.27 | 3.30 | 987,500 | 3.30 | | Mar 14, 2013 | 3.18 | 3.33 | 3.17 | 3.31 | 1,019,800 | 3.31 | | Mar 13, 2013 | 3.12 | 3.18 | 3.00 | 3.18 | 843,500 | 3.18 | | Mar 12, 2013 | 3.04 | 3.09 | 2.93 | 3.03 | 475,500 | 3.03 | | Mar 11, 2013 | 2.99 | 3.04 | 2.94 | 3.03 | 403,200 | 3.03 | | Mar 8, 2013 | 3.01 | 3.03 | 2.95 | 3.01 | 528,000 | 3.01 | | Mar 7, 2013 | 2.95 | 3.00 | 2.91 | 2.98 | 423,500 | 2.98 | | Mar 6, 2013 | 2.95 | 3.00 | 2.89 | 2.95 | 573,900 | 2.95 | | Mar 5, 2013 | 2.86 | 2.93 | 2.85 | 2.93 | 549,300 | 2.93 | | Mar 4, 2013 | 2.73 | 2.85 | 2.73 | 2.85 | 509,800 | 2.85 | | Mar 1, 2013 | 2.65 | 2.79 | 2.62 | 2.79 | 622,800 | 2.79 | | Feb 28, 2013 | 2.52 | 2.73 | 2.52 | 2.72 | 926,200 | 2.72 | | Feb 27, 2013 | 2.52 | 2.57 | 2.46 | 2.51 | 262,000 | 2.51 | | Feb 26, 2013 | 2.52 | 2.62 | 2.50 | 2.53 | 320,200 | 2.53 | | Feb 25, 2013 | 2.59 | 2.62 | 2.50 | 2.51 | 379,200 | 2.51 | | Feb 22, 2013 | 2.62 | 2.67 | 2.54 | 2.58 | 381,200 | 2.58 | | Feb 21, 2013 | 2.62 | 2.68 | 2.51 | 2.62 | 323,400 | 2.62 | | Feb 20, 2013 | 2.70 | 2.73 | 2.61 | 2.61 | 223,600 | 2.61 | | Feb 19, 2013 | 2.71 | 2.72 | 2.64 | 2.70 | 359,100 | 2.70 | |
* Close price adjusted for dividends and splits. |
|
0.08(2.02%) 1:33PM EDT - Nasdaq Real Time Price
Download to Spreadsheet