| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2013 | 3.62 | 3.62 | 3.62 | 3.62 | 1,500 | 3.62 | | May 20, 2013 | 3.66 | 3.66 | 3.62 | 3.62 | 4,000 | 3.62 | | May 17, 2013 | 3.76 | 3.85 | 3.66 | 3.70 | 4,800 | 3.70 | | May 16, 2013 | 3.60 | 3.70 | 3.60 | 3.70 | 31,900 | 3.70 | | May 15, 2013 | 3.52 | 3.64 | 3.52 | 3.62 | 25,700 | 3.62 | | May 14, 2013 | 3.38 | 3.60 | 3.38 | 3.52 | 25,700 | 3.52 | | May 13, 2013 | 3.38 | 3.38 | 3.33 | 3.38 | 8,800 | 3.38 | | May 10, 2013 | 3.33 | 3.51 | 3.31 | 3.35 | 16,400 | 3.35 | | May 9, 2013 | 3.35 | 3.38 | 3.30 | 3.33 | 11,600 | 3.33 | | May 8, 2013 | 3.30 | 3.32 | 3.30 | 3.32 | 500 | 3.32 | | May 7, 2013 | 3.55 | 3.55 | 3.55 | 3.55 | 0 | 3.55 | | May 6, 2013 | 3.55 | 3.55 | 3.55 | 3.55 | 0 | 3.55 | | May 3, 2013 | 3.57 | 3.57 | 3.55 | 3.55 | 200 | 3.55 | | May 2, 2013 | 3.52 | 3.59 | 3.51 | 3.59 | 1,900 | 3.59 | | May 1, 2013 | 3.45 | 3.50 | 3.45 | 3.50 | 4,100 | 3.50 | | Apr 30, 2013 | 3.40 | 3.50 | 3.40 | 3.50 | 6,900 | 3.50 | | Apr 29, 2013 | 3.30 | 3.42 | 3.26 | 3.35 | 3,400 | 3.35 | | Apr 26, 2013 | 3.25 | 3.30 | 3.25 | 3.30 | 2,200 | 3.30 | | Apr 25, 2013 | 3.29 | 3.29 | 3.29 | 3.29 | 200 | 3.29 | | Apr 24, 2013 | 3.30 | 3.36 | 3.29 | 3.36 | 1,900 | 3.36 | | Apr 23, 2013 | 3.36 | 3.36 | 3.30 | 3.30 | 900 | 3.30 | | Apr 22, 2013 | 3.36 | 3.36 | 3.36 | 3.36 | 0 | 3.36 | | Apr 19, 2013 | 3.36 | 3.36 | 3.36 | 3.36 | 200 | 3.36 | | Apr 18, 2013 | 3.26 | 3.26 | 3.16 | 3.17 | 1,500 | 3.17 | | Apr 17, 2013 | 3.37 | 3.37 | 3.37 | 3.37 | 0 | 3.37 | | Apr 16, 2013 | 3.36 | 3.37 | 3.36 | 3.37 | 300 | 3.37 | | Apr 15, 2013 | 3.47 | 3.47 | 3.47 | 3.47 | 0 | 3.47 | | Apr 12, 2013 | 3.47 | 3.47 | 3.47 | 3.47 | 200 | 3.47 | | Apr 11, 2013 | 3.54 | 3.54 | 3.54 | 3.54 | 100 | 3.54 | | Apr 10, 2013 | 3.50 | 3.50 | 3.50 | 3.50 | 0 | 3.50 | | Apr 9, 2013 | 3.55 | 3.55 | 3.50 | 3.50 | 200 | 3.50 | | Apr 8, 2013 | 3.40 | 3.40 | 3.40 | 3.40 | 100 | 3.40 | | Apr 5, 2013 | 3.46 | 3.47 | 3.45 | 3.45 | 700 | 3.45 | | Apr 4, 2013 | 3.26 | 3.26 | 3.26 | 3.26 | 0 | 3.26 | | Apr 3, 2013 | 3.26 | 3.26 | 3.26 | 3.26 | 0 | 3.26 | | Apr 2, 2013 | 3.26 | 3.26 | 3.26 | 3.26 | 0 | 3.26 | | Apr 1, 2013 | 3.26 | 3.26 | 3.26 | 3.26 | 400 | 3.26 | | Mar 28, 2013 | 3.31 | 3.49 | 3.26 | 3.49 | 2,300 | 3.49 | | Mar 27, 2013 | 3.47 | 3.47 | 3.47 | 3.47 | 100 | 3.47 | | Mar 26, 2013 | 3.47 | 3.47 | 3.47 | 3.47 | 0 | 3.47 | | Mar 25, 2013 | 3.47 | 3.47 | 3.47 | 3.47 | 0 | 3.47 | | Mar 22, 2013 | 3.53 | 3.53 | 3.47 | 3.47 | 200 | 3.47 | | Mar 21, 2013 | 3.58 | 3.58 | 3.58 | 3.58 | 100 | 3.58 | | Mar 20, 2013 | 3.22 | 3.22 | 3.22 | 3.22 | 0 | 3.22 | | Mar 19, 2013 | 3.22 | 3.22 | 3.22 | 3.22 | 0 | 3.22 | | Mar 18, 2013 | 3.22 | 3.22 | 3.22 | 3.22 | 0 | 3.22 | | Mar 15, 2013 | 3.43 | 3.43 | 3.22 | 3.22 | 200 | 3.22 | | Mar 14, 2013 | 3.57 | 3.57 | 3.26 | 3.26 | 1,300 | 3.26 | | Mar 13, 2013 | 3.29 | 3.29 | 3.23 | 3.23 | 600 | 3.23 | | Mar 12, 2013 | 3.30 | 3.34 | 3.23 | 3.29 | 700 | 3.29 | | Mar 11, 2013 | 3.22 | 3.35 | 3.22 | 3.35 | 2,500 | 3.35 | | Mar 8, 2013 | 3.42 | 3.42 | 3.42 | 3.42 | 200 | 3.42 | | Mar 7, 2013 | 3.31 | 3.59 | 3.31 | 3.59 | 300 | 3.59 | | Mar 6, 2013 | 3.45 | 3.61 | 3.45 | 3.45 | 800 | 3.45 | | Mar 5, 2013 | 3.56 | 3.74 | 3.56 | 3.74 | 300 | 3.74 | | Mar 4, 2013 | 3.60 | 3.60 | 3.60 | 3.60 | 600 | 3.60 | | Mar 1, 2013 | 3.60 | 3.60 | 3.60 | 3.60 | 0 | 3.60 | | Feb 28, 2013 | 3.56 | 3.60 | 3.56 | 3.60 | 600 | 3.60 | | Feb 27, 2013 | 3.45 | 3.45 | 3.45 | 3.45 | 0 | 3.45 | | Feb 26, 2013 | 3.59 | 3.59 | 3.45 | 3.45 | 200 | 3.45 | | Feb 25, 2013 | 3.54 | 3.54 | 3.36 | 3.36 | 900 | 3.36 | | Feb 22, 2013 | 3.64 | 3.64 | 3.64 | 3.64 | 0 | 3.64 | | Feb 21, 2013 | 3.50 | 3.64 | 3.29 | 3.64 | 2,000 | 3.64 | | Feb 20, 2013 | 3.80 | 3.98 | 3.75 | 3.75 | 2,000 | 3.75 | | Feb 19, 2013 | 3.73 | 3.87 | 3.73 | 3.87 | 5,700 | 3.87 | | Feb 15, 2013 | 3.75 | 3.75 | 3.75 | 3.75 | 0 | 3.75 | |
* Close price adjusted for dividends and splits. |
|
0.15(4.14%) 9:55AM EDT - Nasdaq Real Time Price
Download to Spreadsheet