| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 1, 2013 | 11.89 | 11.90 | 11.88 | 11.90 | 1,551,000 | 11.90 | | Sep 30, 2013 | 7.68 | 7.87 | 7.51 | 7.60 | 45,100 | 7.60 | | Sep 27, 2013 | 7.64 | 7.80 | 7.60 | 7.72 | 52,500 | 7.72 | | Sep 26, 2013 | 7.71 | 7.88 | 7.64 | 7.69 | 62,700 | 7.69 | | Sep 25, 2013 | 7.90 | 7.91 | 7.67 | 7.72 | 40,200 | 7.72 | | Sep 24, 2013 | 8.02 | 8.02 | 7.75 | 7.88 | 42,400 | 7.88 | | Sep 23, 2013 | 7.80 | 8.03 | 7.77 | 7.90 | 37,700 | 7.90 | | Sep 20, 2013 | 7.91 | 8.09 | 7.73 | 7.78 | 201,500 | 7.78 | | Sep 19, 2013 | 8.03 | 8.09 | 7.87 | 8.05 | 61,500 | 8.05 | | Sep 18, 2013 | 8.00 | 8.10 | 7.81 | 7.94 | 74,900 | 7.94 | | Sep 17, 2013 | 7.67 | 7.90 | 7.64 | 7.88 | 84,700 | 7.88 | | Sep 16, 2013 | 7.85 | 7.88 | 7.60 | 7.73 | 60,900 | 7.73 | | Sep 13, 2013 | 7.64 | 7.79 | 7.64 | 7.76 | 35,400 | 7.76 | | Sep 12, 2013 | 7.85 | 7.85 | 7.53 | 7.75 | 85,800 | 7.75 | | Sep 11, 2013 | 7.96 | 8.03 | 7.79 | 7.83 | 17,000 | 7.83 | | Sep 10, 2013 | 8.09 | 8.09 | 7.95 | 7.99 | 42,200 | 7.99 | | Sep 9, 2013 | 8.00 | 8.26 | 7.98 | 8.05 | 92,100 | 8.05 | | Sep 6, 2013 | 7.73 | 8.15 | 7.46 | 8.02 | 127,400 | 8.02 | | Sep 5, 2013 | 7.59 | 7.71 | 7.53 | 7.67 | 52,600 | 7.67 | | Sep 4, 2013 | 7.53 | 7.65 | 7.44 | 7.61 | 45,700 | 7.61 | | Sep 3, 2013 | 7.42 | 7.55 | 7.37 | 7.54 | 92,100 | 7.54 | | Aug 30, 2013 | 7.42 | 7.43 | 7.24 | 7.37 | 65,500 | 7.37 | | Aug 29, 2013 | 7.07 | 7.51 | 7.07 | 7.44 | 98,700 | 7.44 | | Aug 28, 2013 | 7.03 | 7.15 | 6.95 | 7.10 | 20,300 | 7.10 | | Aug 27, 2013 | 7.08 | 7.23 | 6.87 | 7.03 | 101,400 | 7.03 | | Aug 26, 2013 | 7.34 | 7.42 | 7.18 | 7.18 | 34,000 | 7.18 | | Aug 23, 2013 | 7.25 | 7.30 | 7.17 | 7.28 | 22,800 | 7.28 | | Aug 22, 2013 | 7.12 | 7.35 | 7.10 | 7.29 | 55,800 | 7.29 | | Aug 21, 2013 | 7.32 | 7.34 | 7.07 | 7.10 | 27,200 | 7.10 | | Aug 20, 2013 | 7.33 | 7.41 | 7.28 | 7.37 | 83,900 | 7.37 | | Aug 19, 2013 | 7.51 | 7.51 | 7.33 | 7.34 | 71,000 | 7.34 | | Aug 16, 2013 | 6.95 | 7.85 | 6.87 | 7.58 | 286,600 | 7.58 | | Aug 15, 2013 | 6.70 | 7.15 | 6.64 | 7.00 | 119,800 | 7.00 | | Aug 14, 2013 | 6.59 | 6.80 | 6.59 | 6.79 | 69,300 | 6.79 | | Aug 13, 2013 | 6.73 | 6.75 | 6.60 | 6.62 | 252,700 | 6.62 | | Aug 12, 2013 | 7.02 | 7.06 | 6.63 | 6.70 | 111,200 | 6.70 | | Aug 9, 2013 | 6.95 | 7.12 | 6.91 | 7.02 | 236,200 | 7.02 | | Aug 8, 2013 | 6.95 | 6.95 | 6.81 | 6.87 | 129,000 | 6.87 | | Aug 7, 2013 | 7.05 | 7.05 | 6.70 | 6.89 | 102,900 | 6.89 | | Aug 6, 2013 | 7.03 | 7.31 | 7.00 | 7.14 | 64,000 | 7.14 | | Aug 5, 2013 | 7.03 | 7.14 | 6.94 | 7.05 | 113,000 | 7.05 | | Aug 2, 2013 | 7.50 | 7.54 | 7.00 | 7.04 | 207,700 | 7.04 | | Aug 1, 2013 | 7.69 | 7.86 | 7.45 | 7.56 | 188,200 | 7.56 | | Jul 31, 2013 | 7.97 | 7.98 | 7.75 | 7.85 | 30,400 | 7.85 | | Jul 30, 2013 | 8.00 | 8.00 | 7.82 | 7.96 | 32,900 | 7.96 | | Jul 29, 2013 | 8.25 | 8.26 | 7.91 | 7.95 | 15,600 | 7.95 | | Jul 26, 2013 | 8.28 | 8.37 | 8.12 | 8.29 | 34,600 | 8.29 | | Jul 25, 2013 | 8.12 | 8.42 | 8.09 | 8.37 | 44,700 | 8.37 | | Jul 24, 2013 | 8.40 | 8.40 | 8.10 | 8.16 | 39,800 | 8.16 | | Jul 23, 2013 | 8.33 | 8.47 | 8.04 | 8.38 | 115,100 | 8.38 | | Jul 22, 2013 | 8.56 | 8.57 | 8.29 | 8.35 | 79,900 | 8.35 | | Jul 19, 2013 | 8.48 | 8.67 | 8.44 | 8.57 | 89,000 | 8.57 | | Jul 18, 2013 | 8.44 | 8.51 | 8.38 | 8.51 | 71,700 | 8.51 | | Jul 17, 2013 | 8.35 | 8.46 | 8.24 | 8.45 | 61,400 | 8.45 | | Jul 16, 2013 | 8.39 | 8.45 | 8.18 | 8.32 | 92,700 | 8.32 | | Jul 15, 2013 | 8.09 | 8.48 | 8.01 | 8.37 | 111,700 | 8.37 | | Jul 12, 2013 | 8.09 | 8.18 | 8.00 | 8.11 | 128,400 | 8.11 | | Jul 11, 2013 | 8.10 | 8.26 | 8.10 | 8.19 | 128,500 | 8.19 | | Jul 10, 2013 | 7.94 | 8.10 | 7.79 | 8.07 | 175,300 | 8.07 | | Jul 9, 2013 | 7.68 | 7.97 | 7.61 | 7.96 | 354,100 | 7.96 | | Jul 8, 2013 | 7.59 | 7.65 | 7.51 | 7.65 | 112,200 | 7.65 | | Jul 5, 2013 | 7.50 | 7.57 | 7.29 | 7.55 | 147,500 | 7.55 | | Jul 3, 2013 | 7.00 | 7.55 | 6.98 | 7.44 | 316,300 | 7.44 | | Jul 2, 2013 | 6.31 | 6.54 | 6.25 | 6.53 | 111,400 | 6.53 | | Jul 1, 2013 | 6.46 | 6.49 | 6.25 | 6.33 | 72,900 | 6.33 | | Jun 28, 2013 | 6.31 | 6.61 | 6.31 | 6.38 | 573,200 | 6.38 | |
* Close price adjusted for dividends and splits. |
|
4.30(56.58%) Oct 1, 4:05PM EDT|After Hours
:
11.90 0.00 (0.00%) Oct 1, 4:31PM EDT
Download to Spreadsheet