| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 1, 2013 | 4.08 | 4.10 | 3.98 | 4.02 | 19,182,200 | 4.02 | | Sep 30, 2013 | 4.18 | 4.25 | 4.09 | 4.11 | 8,605,400 | 4.11 | | Sep 27, 2013 | 4.33 | 4.43 | 4.18 | 4.25 | 12,313,600 | 4.25 | | Sep 26, 2013 | 4.74 | 4.75 | 4.52 | 4.53 | 8,929,000 | 4.53 | | Sep 25, 2013 | 4.63 | 4.73 | 4.60 | 4.60 | 5,208,500 | 4.60 | | Sep 24, 2013 | 4.68 | 4.70 | 4.60 | 4.63 | 6,659,300 | 4.63 | | Sep 23, 2013 | 4.73 | 4.83 | 4.66 | 4.68 | 7,057,900 | 4.68 | | Sep 20, 2013 | 4.98 | 5.01 | 4.74 | 4.74 | 11,471,700 | 4.74 | | Sep 19, 2013 | 5.01 | 5.15 | 4.94 | 4.99 | 11,843,200 | 4.99 | | Sep 18, 2013 | 4.77 | 5.03 | 4.71 | 5.00 | 9,812,800 | 5.00 | | Sep 17, 2013 | 4.60 | 4.77 | 4.60 | 4.77 | 5,028,700 | 4.77 | | Sep 16, 2013 | 4.77 | 4.81 | 4.59 | 4.62 | 6,931,200 | 4.62 | | Sep 13, 2013 | 4.85 | 4.89 | 4.68 | 4.69 | 6,623,400 | 4.69 | | Sep 12, 2013 | 5.03 | 5.05 | 4.76 | 4.85 | 9,007,300 | 4.85 | | Sep 11, 2013 | 5.08 | 5.17 | 4.94 | 5.11 | 7,325,300 | 5.11 | | Sep 10, 2013 | 5.16 | 5.25 | 5.02 | 5.09 | 8,353,600 | 5.09 | | Sep 9, 2013 | 4.92 | 5.10 | 4.90 | 5.07 | 11,179,700 | 5.07 | | Sep 6, 2013 | 4.81 | 4.95 | 4.80 | 4.81 | 6,812,300 | 4.81 | | Sep 5, 2013 | 4.59 | 4.88 | 4.59 | 4.73 | 9,361,800 | 4.73 | | Sep 4, 2013 | 4.52 | 4.64 | 4.45 | 4.62 | 5,681,500 | 4.62 | | Sep 3, 2013 | 4.60 | 4.66 | 4.43 | 4.57 | 7,407,500 | 4.57 | | Aug 30, 2013 | 4.54 | 4.64 | 4.43 | 4.47 | 4,627,700 | 4.47 | | Aug 29, 2013 | 4.68 | 4.69 | 4.53 | 4.56 | 4,611,300 | 4.56 | | Aug 28, 2013 | 4.64 | 4.75 | 4.55 | 4.63 | 5,084,500 | 4.63 | | Aug 28, 2013 | 0.03 Dividend | | Aug 27, 2013 | 4.72 | 4.77 | 4.58 | 4.62 | 6,700,300 | 4.59 | | Aug 26, 2013 | 4.79 | 5.02 | 4.77 | 4.82 | 7,142,600 | 4.79 | | Aug 23, 2013 | 4.60 | 4.73 | 4.54 | 4.70 | 7,143,000 | 4.67 | | Aug 22, 2013 | 4.41 | 4.68 | 4.41 | 4.65 | 8,433,100 | 4.62 | | Aug 21, 2013 | 4.47 | 4.50 | 4.28 | 4.35 | 6,965,800 | 4.32 | | Aug 20, 2013 | 4.30 | 4.50 | 4.23 | 4.48 | 8,049,500 | 4.45 | | Aug 19, 2013 | 4.53 | 4.55 | 4.18 | 4.27 | 12,329,700 | 4.24 | | Aug 16, 2013 | 4.58 | 4.62 | 4.41 | 4.49 | 11,075,800 | 4.46 | | Aug 15, 2013 | 4.55 | 4.74 | 4.47 | 4.58 | 11,945,400 | 4.55 | | Aug 14, 2013 | 4.44 | 4.78 | 4.42 | 4.61 | 11,245,700 | 4.58 | | Aug 13, 2013 | 4.59 | 4.60 | 4.38 | 4.46 | 7,940,600 | 4.43 | | Aug 12, 2013 | 4.52 | 4.76 | 4.51 | 4.51 | 11,650,000 | 4.48 | | Aug 9, 2013 | 4.20 | 4.67 | 4.16 | 4.52 | 18,049,900 | 4.49 | | Aug 8, 2013 | 3.95 | 4.24 | 3.94 | 4.16 | 14,093,900 | 4.13 | | Aug 7, 2013 | 3.92 | 3.97 | 3.89 | 3.92 | 4,317,900 | 3.89 | | Aug 6, 2013 | 3.93 | 4.00 | 3.92 | 3.95 | 7,113,200 | 3.92 | | Aug 5, 2013 | 3.80 | 4.02 | 3.80 | 3.95 | 6,282,600 | 3.92 | | Aug 2, 2013 | 3.87 | 3.88 | 3.75 | 3.84 | 6,420,900 | 3.82 | | Aug 1, 2013 | 3.96 | 4.02 | 3.90 | 3.91 | 7,667,800 | 3.88 | | Jul 31, 2013 | 3.95 | 4.05 | 3.86 | 3.90 | 9,017,100 | 3.87 | | Jul 30, 2013 | 3.97 | 4.06 | 3.90 | 3.92 | 16,127,500 | 3.89 | | Jul 29, 2013 | 4.19 | 4.20 | 4.00 | 4.12 | 13,026,100 | 4.09 | | Jul 26, 2013 | 4.01 | 4.21 | 3.95 | 4.17 | 9,542,000 | 4.14 | | Jul 25, 2013 | 3.87 | 4.06 | 3.80 | 4.01 | 12,793,700 | 3.98 | | Jul 24, 2013 | 4.17 | 4.17 | 3.87 | 3.90 | 13,419,600 | 3.87 | | Jul 23, 2013 | 4.10 | 4.39 | 4.07 | 4.20 | 14,282,800 | 4.17 | | Jul 22, 2013 | 4.07 | 4.12 | 4.00 | 4.02 | 4,911,800 | 3.99 | | Jul 19, 2013 | 4.13 | 4.15 | 3.97 | 4.04 | 8,494,800 | 4.01 | | Jul 18, 2013 | 3.93 | 4.17 | 3.93 | 4.12 | 10,988,500 | 4.09 | | Jul 17, 2013 | 3.98 | 4.03 | 3.91 | 3.92 | 7,598,400 | 3.89 | | Jul 16, 2013 | 4.02 | 4.04 | 3.90 | 3.98 | 4,892,300 | 3.95 | | Jul 15, 2013 | 4.00 | 4.11 | 3.95 | 4.03 | 4,403,000 | 4.00 | | Jul 12, 2013 | 4.13 | 4.17 | 3.98 | 3.98 | 6,676,900 | 3.95 | | Jul 11, 2013 | 4.02 | 4.16 | 4.00 | 4.15 | 10,523,300 | 4.12 | | Jul 10, 2013 | 4.02 | 4.03 | 3.87 | 3.95 | 6,830,400 | 3.92 | | Jul 9, 2013 | 3.87 | 4.02 | 3.84 | 3.96 | 10,321,400 | 3.93 | | Jul 8, 2013 | 3.68 | 3.86 | 3.62 | 3.85 | 9,746,900 | 3.82 | | Jul 5, 2013 | 3.77 | 3.78 | 3.60 | 3.65 | 6,143,600 | 3.63 | | Jul 3, 2013 | 3.69 | 3.76 | 3.66 | 3.72 | 6,702,700 | 3.70 | | Jul 2, 2013 | 3.69 | 3.83 | 3.67 | 3.69 | 13,366,000 | 3.67 | | Jul 1, 2013 | 3.83 | 3.84 | 3.62 | 3.66 | 8,866,400 | 3.64 | | Jun 28, 2013 | 3.82 | 3.90 | 3.64 | 3.78 | 14,233,000 | 3.76 | |
* Close price adjusted for dividends and splits. |
|
0.05 (1.24%) 9:02AM EDT - Nasdaq Real Time Price
Download to Spreadsheet