| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 1, 2013 | 3.82 | 3.94 | 3.81 | 3.86 | 26,000,900 | 3.86 | | Sep 30, 2013 | 3.79 | 3.86 | 3.75 | 3.81 | 16,543,400 | 3.81 | | Sep 27, 2013 | 3.87 | 3.91 | 3.83 | 3.86 | 11,405,400 | 3.86 | | Sep 26, 2013 | 3.94 | 3.98 | 3.88 | 3.89 | 17,437,200 | 3.89 | | Sep 25, 2013 | 3.82 | 3.94 | 3.79 | 3.91 | 23,539,800 | 3.91 | | Sep 24, 2013 | 3.79 | 3.89 | 3.75 | 3.80 | 21,417,100 | 3.80 | | Sep 23, 2013 | 3.81 | 3.87 | 3.77 | 3.79 | 20,901,500 | 3.79 | | Sep 20, 2013 | 3.91 | 3.96 | 3.79 | 3.83 | 94,516,000 | 3.83 | | Sep 19, 2013 | 3.96 | 4.00 | 3.92 | 3.95 | 24,246,000 | 3.95 | | Sep 18, 2013 | 3.85 | 3.95 | 3.83 | 3.93 | 24,046,300 | 3.93 | | Sep 17, 2013 | 3.83 | 3.90 | 3.77 | 3.85 | 25,590,700 | 3.85 | | Sep 16, 2013 | 3.90 | 3.90 | 3.79 | 3.82 | 30,569,700 | 3.82 | | Sep 13, 2013 | 3.75 | 3.87 | 3.72 | 3.83 | 25,278,500 | 3.83 | | Sep 12, 2013 | 3.76 | 3.80 | 3.69 | 3.75 | 28,776,000 | 3.75 | | Sep 11, 2013 | 3.87 | 3.89 | 3.74 | 3.82 | 23,851,500 | 3.82 | | Sep 10, 2013 | 3.78 | 3.87 | 3.77 | 3.87 | 33,176,400 | 3.87 | | Sep 9, 2013 | 3.63 | 3.72 | 3.62 | 3.69 | 23,618,700 | 3.69 | | Sep 6, 2013 | 3.54 | 3.60 | 3.43 | 3.57 | 35,940,800 | 3.57 | | Sep 5, 2013 | 3.32 | 3.49 | 3.30 | 3.41 | 23,102,100 | 3.41 | | Sep 4, 2013 | 3.28 | 3.34 | 3.25 | 3.31 | 29,576,000 | 3.31 | | Sep 3, 2013 | 3.32 | 3.35 | 3.25 | 3.27 | 15,531,500 | 3.27 | | Aug 30, 2013 | 3.38 | 3.41 | 3.25 | 3.27 | 31,670,400 | 3.27 | | Aug 29, 2013 | 3.43 | 3.48 | 3.37 | 3.38 | 13,448,100 | 3.38 | | Aug 28, 2013 | 3.35 | 3.49 | 3.33 | 3.42 | 19,453,800 | 3.42 | | Aug 27, 2013 | 3.55 | 3.55 | 3.33 | 3.39 | 51,647,100 | 3.39 | | Aug 26, 2013 | 3.65 | 3.66 | 3.58 | 3.58 | 22,464,000 | 3.58 | | Aug 23, 2013 | 3.67 | 3.74 | 3.61 | 3.65 | 22,498,900 | 3.65 | | Aug 22, 2013 | 3.63 | 3.65 | 3.60 | 3.63 | 10,071,400 | 3.63 | | Aug 21, 2013 | 3.62 | 3.68 | 3.60 | 3.61 | 13,992,800 | 3.61 | | Aug 20, 2013 | 3.62 | 3.69 | 3.59 | 3.63 | 16,665,100 | 3.63 | | Aug 19, 2013 | 3.67 | 3.68 | 3.59 | 3.60 | 14,414,700 | 3.60 | | Aug 16, 2013 | 3.69 | 3.71 | 3.65 | 3.66 | 11,659,600 | 3.66 | | Aug 15, 2013 | 3.76 | 3.84 | 3.65 | 3.69 | 28,245,900 | 3.69 | | Aug 14, 2013 | 3.68 | 3.83 | 3.65 | 3.82 | 32,081,500 | 3.82 | | Aug 13, 2013 | 3.67 | 3.71 | 3.63 | 3.69 | 12,387,400 | 3.69 | | Aug 12, 2013 | 3.62 | 3.72 | 3.61 | 3.65 | 10,665,300 | 3.65 | | Aug 9, 2013 | 3.69 | 3.70 | 3.63 | 3.65 | 13,656,300 | 3.65 | | Aug 8, 2013 | 3.71 | 3.73 | 3.61 | 3.71 | 16,994,400 | 3.71 | | Aug 7, 2013 | 3.68 | 3.70 | 3.57 | 3.69 | 27,553,200 | 3.69 | | Aug 6, 2013 | 3.81 | 3.82 | 3.71 | 3.72 | 19,462,800 | 3.72 | | Aug 5, 2013 | 3.83 | 3.84 | 3.80 | 3.82 | 11,734,100 | 3.82 | | Aug 2, 2013 | 3.80 | 3.84 | 3.77 | 3.80 | 13,481,100 | 3.80 | | Aug 1, 2013 | 3.81 | 3.87 | 3.78 | 3.81 | 22,276,700 | 3.81 | | Jul 31, 2013 | 3.85 | 3.90 | 3.77 | 3.77 | 34,342,100 | 3.77 | | Jul 30, 2013 | 3.79 | 3.85 | 3.75 | 3.82 | 19,611,600 | 3.82 | | Jul 29, 2013 | 3.87 | 3.89 | 3.75 | 3.75 | 32,247,500 | 3.75 | | Jul 26, 2013 | 3.70 | 3.83 | 3.66 | 3.82 | 42,575,800 | 3.82 | | Jul 25, 2013 | 3.64 | 3.74 | 3.60 | 3.70 | 29,243,400 | 3.70 | | Jul 24, 2013 | 3.69 | 3.75 | 3.58 | 3.63 | 50,913,500 | 3.63 | | Jul 23, 2013 | 3.88 | 3.88 | 3.64 | 3.66 | 76,847,700 | 3.66 | | Jul 22, 2013 | 4.01 | 4.01 | 3.89 | 3.90 | 50,010,900 | 3.90 | | Jul 19, 2013 | 3.99 | 4.08 | 3.85 | 4.03 | 151,516,000 | 4.03 | | Jul 18, 2013 | 4.38 | 4.65 | 4.37 | 4.64 | 70,347,000 | 4.64 | | Jul 17, 2013 | 4.44 | 4.45 | 4.33 | 4.38 | 17,002,100 | 4.38 | | Jul 16, 2013 | 4.41 | 4.49 | 4.25 | 4.43 | 39,716,700 | 4.43 | | Jul 15, 2013 | 4.34 | 4.40 | 4.31 | 4.40 | 21,953,700 | 4.40 | | Jul 12, 2013 | 4.48 | 4.50 | 4.26 | 4.32 | 50,286,600 | 4.32 | | Jul 11, 2013 | 4.22 | 4.45 | 4.16 | 4.45 | 106,975,700 | 4.45 | | Jul 10, 2013 | 4.06 | 4.06 | 3.96 | 3.98 | 19,122,800 | 3.98 | | Jul 9, 2013 | 4.02 | 4.08 | 4.01 | 4.05 | 9,550,900 | 4.05 | | Jul 8, 2013 | 4.08 | 4.09 | 3.98 | 4.00 | 16,930,900 | 4.00 | | Jul 5, 2013 | 4.08 | 4.10 | 4.03 | 4.07 | 8,965,400 | 4.07 | | Jul 3, 2013 | 4.00 | 4.07 | 3.96 | 4.06 | 11,315,900 | 4.06 | | Jul 2, 2013 | 4.09 | 4.12 | 3.95 | 3.97 | 17,766,600 | 3.97 | | Jul 1, 2013 | 4.11 | 4.13 | 4.07 | 4.10 | 10,712,200 | 4.10 | | Jun 28, 2013 | 4.08 | 4.12 | 4.02 | 4.08 | 13,329,600 | 4.08 | |
* Close price adjusted for dividends and splits. |
|
0.02 (0.52%) 8:04AM EDT - Nasdaq Real Time Price
Download to Spreadsheet