| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2013 | 3.40 | 3.59 | 3.38 | 3.45 | 25,311,800 | 3.45 | | May 20, 2013 | 3.39 | 3.50 | 3.38 | 3.40 | 11,672,000 | 3.40 | | May 17, 2013 | 3.40 | 3.46 | 3.35 | 3.38 | 13,719,700 | 3.38 | | May 16, 2013 | 3.50 | 3.55 | 3.36 | 3.37 | 23,979,300 | 3.37 | | May 15, 2013 | 3.34 | 3.63 | 3.31 | 3.48 | 55,915,000 | 3.48 | | May 14, 2013 | 3.47 | 3.49 | 3.30 | 3.34 | 23,016,700 | 3.34 | | May 13, 2013 | 3.20 | 3.50 | 3.19 | 3.47 | 39,652,600 | 3.47 | | May 10, 2013 | 3.21 | 3.24 | 3.18 | 3.23 | 9,207,400 | 3.23 | | May 9, 2013 | 3.23 | 3.29 | 3.19 | 3.21 | 10,871,800 | 3.21 | | May 8, 2013 | 3.13 | 3.27 | 3.12 | 3.26 | 16,081,100 | 3.26 | | May 7, 2013 | 3.20 | 3.22 | 3.10 | 3.13 | 19,540,100 | 3.13 | | May 6, 2013 | 3.17 | 3.23 | 3.17 | 3.21 | 12,741,300 | 3.21 | | May 3, 2013 | 3.20 | 3.23 | 3.17 | 3.22 | 12,542,200 | 3.22 | | May 2, 2013 | 3.21 | 3.23 | 3.19 | 3.20 | 10,798,000 | 3.20 | | May 1, 2013 | 3.18 | 3.22 | 3.16 | 3.18 | 11,271,400 | 3.18 | | Apr 30, 2013 | 3.27 | 3.27 | 3.18 | 3.19 | 24,690,500 | 3.19 | | Apr 29, 2013 | 3.38 | 3.41 | 3.22 | 3.27 | 22,238,000 | 3.27 | | Apr 26, 2013 | 3.16 | 3.42 | 3.15 | 3.35 | 52,450,500 | 3.35 | | Apr 25, 2013 | 3.02 | 3.16 | 3.01 | 3.13 | 59,639,100 | 3.13 | | Apr 24, 2013 | 3.20 | 3.35 | 3.14 | 3.35 | 51,929,400 | 3.35 | | Apr 23, 2013 | 3.26 | 3.26 | 3.14 | 3.18 | 23,646,000 | 3.18 | | Apr 22, 2013 | 3.25 | 3.29 | 3.16 | 3.23 | 13,230,600 | 3.23 | | Apr 19, 2013 | 3.21 | 3.22 | 3.09 | 3.19 | 13,104,500 | 3.19 | | Apr 18, 2013 | 3.22 | 3.26 | 3.05 | 3.18 | 28,183,200 | 3.18 | | Apr 17, 2013 | 3.27 | 3.35 | 3.17 | 3.22 | 15,534,800 | 3.22 | | Apr 16, 2013 | 3.28 | 3.33 | 3.25 | 3.30 | 13,189,700 | 3.30 | | Apr 15, 2013 | 3.39 | 3.40 | 3.21 | 3.22 | 23,498,300 | 3.22 | | Apr 12, 2013 | 3.40 | 3.49 | 3.37 | 3.42 | 11,738,200 | 3.42 | | Apr 11, 2013 | 3.48 | 3.50 | 3.40 | 3.41 | 12,880,600 | 3.41 | | Apr 10, 2013 | 3.41 | 3.53 | 3.41 | 3.45 | 15,379,200 | 3.45 | | Apr 9, 2013 | 3.44 | 3.49 | 3.37 | 3.39 | 15,635,600 | 3.39 | | Apr 8, 2013 | 3.54 | 3.57 | 3.43 | 3.47 | 23,932,300 | 3.47 | | Apr 5, 2013 | 3.38 | 3.62 | 3.31 | 3.55 | 42,590,200 | 3.55 | | Apr 4, 2013 | 3.50 | 3.50 | 3.35 | 3.45 | 31,554,000 | 3.45 | | Apr 3, 2013 | 3.40 | 3.63 | 3.30 | 3.53 | 97,838,500 | 3.53 | | Apr 2, 2013 | 3.20 | 3.24 | 3.05 | 3.07 | 26,052,300 | 3.07 | | Apr 1, 2013 | 3.37 | 3.38 | 3.13 | 3.16 | 25,553,100 | 3.16 | | Mar 28, 2013 | 3.39 | 3.40 | 3.33 | 3.36 | 9,379,700 | 3.36 | | Mar 27, 2013 | 3.33 | 3.37 | 3.31 | 3.35 | 11,826,300 | 3.35 | | Mar 26, 2013 | 3.41 | 3.45 | 3.31 | 3.36 | 18,496,000 | 3.36 | | Mar 25, 2013 | 3.46 | 3.52 | 3.38 | 3.41 | 16,147,600 | 3.41 | | Mar 22, 2013 | 3.40 | 3.44 | 3.40 | 3.42 | 11,178,900 | 3.42 | | Mar 21, 2013 | 3.36 | 3.45 | 3.35 | 3.35 | 18,239,000 | 3.35 | | Mar 20, 2013 | 3.37 | 3.41 | 3.27 | 3.34 | 31,746,300 | 3.34 | | Mar 19, 2013 | 3.56 | 3.62 | 3.41 | 3.47 | 24,103,400 | 3.47 | | Mar 18, 2013 | 3.51 | 3.61 | 3.45 | 3.51 | 24,600,200 | 3.51 | | Mar 15, 2013 | 3.73 | 3.74 | 3.57 | 3.62 | 24,934,500 | 3.62 | | Mar 14, 2013 | 3.68 | 3.78 | 3.62 | 3.70 | 28,909,900 | 3.70 | | Mar 13, 2013 | 3.73 | 3.73 | 3.57 | 3.64 | 30,042,000 | 3.64 | | Mar 12, 2013 | 4.02 | 4.03 | 3.66 | 3.73 | 76,974,800 | 3.73 | | Mar 11, 2013 | 3.70 | 4.00 | 3.67 | 3.93 | 90,451,900 | 3.93 | | Mar 8, 2013 | 3.56 | 3.60 | 3.52 | 3.57 | 17,244,900 | 3.57 | | Mar 7, 2013 | 3.52 | 3.59 | 3.49 | 3.53 | 18,864,900 | 3.53 | | Mar 6, 2013 | 3.59 | 3.64 | 3.48 | 3.52 | 22,188,200 | 3.52 | | Mar 5, 2013 | 3.63 | 3.65 | 3.48 | 3.54 | 33,052,300 | 3.54 | | Mar 4, 2013 | 3.53 | 3.67 | 3.50 | 3.64 | 47,933,200 | 3.64 | | Mar 1, 2013 | 3.34 | 3.48 | 3.31 | 3.43 | 27,153,200 | 3.43 | | Feb 28, 2013 | 3.51 | 3.59 | 3.36 | 3.38 | 45,774,400 | 3.38 | | Feb 27, 2013 | 3.44 | 3.66 | 3.41 | 3.52 | 86,332,000 | 3.52 | | Feb 26, 2013 | 3.42 | 3.54 | 3.26 | 3.36 | 59,322,300 | 3.36 | | Feb 25, 2013 | 3.49 | 3.69 | 3.40 | 3.43 | 103,195,100 | 3.43 | | Feb 22, 2013 | 3.06 | 3.21 | 3.03 | 3.19 | 38,503,100 | 3.19 | | Feb 21, 2013 | 3.02 | 3.05 | 2.84 | 2.96 | 48,264,400 | 2.96 | | Feb 20, 2013 | 3.27 | 3.30 | 3.03 | 3.08 | 31,044,400 | 3.08 | | Feb 19, 2013 | 3.27 | 3.28 | 3.23 | 3.25 | 15,499,400 | 3.25 | | Feb 15, 2013 | 3.31 | 3.34 | 3.17 | 3.20 | 27,225,800 | 3.20 | |
* Close price adjusted for dividends and splits. |
|
0.04(1.16%) 2:22PM EDT - Nasdaq Real Time Price
Download to Spreadsheet