| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 1, 2013 | 7.08 | 7.31 | 5.77 | 5.99 | 4,849,600 | 5.99 | | Sep 30, 2013 | 7.40 | 8.24 | 7.20 | 7.37 | 2,080,100 | 7.37 | | Sep 27, 2013 | 7.46 | 8.59 | 6.90 | 7.82 | 6,586,500 | 7.82 | | Sep 26, 2013 | 9.96 | 11.48 | 8.62 | 8.67 | 9,293,700 | 8.67 | | Sep 25, 2013 | 9.43 | 10.45 | 9.26 | 9.70 | 4,554,600 | 9.70 | | Sep 24, 2013 | 8.44 | 9.74 | 8.11 | 9.27 | 5,307,000 | 9.27 | | Sep 23, 2013 | 7.63 | 8.39 | 7.06 | 7.80 | 2,797,200 | 7.80 | | Sep 20, 2013 | 8.89 | 9.00 | 7.36 | 7.36 | 3,020,000 | 7.36 | | Sep 19, 2013 | 7.30 | 8.98 | 7.22 | 8.93 | 3,508,100 | 8.93 | | Sep 18, 2013 | 6.05 | 7.25 | 5.61 | 7.19 | 2,878,300 | 7.19 | | Sep 17, 2013 | 5.47 | 6.05 | 5.29 | 5.93 | 2,061,900 | 5.93 | | Sep 16, 2013 | 5.00 | 5.27 | 4.94 | 5.25 | 1,306,200 | 5.25 | | Sep 13, 2013 | 4.23 | 4.73 | 4.19 | 4.71 | 459,200 | 4.71 | | Sep 12, 2013 | 4.28 | 4.35 | 4.19 | 4.20 | 123,200 | 4.20 | | Sep 11, 2013 | 4.26 | 4.35 | 4.22 | 4.28 | 83,100 | 4.28 | | Sep 10, 2013 | 4.29 | 4.33 | 4.17 | 4.26 | 120,200 | 4.26 | | Sep 9, 2013 | 4.39 | 4.39 | 4.25 | 4.29 | 129,000 | 4.29 | | Sep 6, 2013 | 4.35 | 4.39 | 4.30 | 4.39 | 113,300 | 4.39 | | Sep 5, 2013 | 4.28 | 4.43 | 4.27 | 4.38 | 86,100 | 4.38 | | Sep 4, 2013 | 4.20 | 4.29 | 4.20 | 4.29 | 72,100 | 4.29 | | Sep 3, 2013 | 4.10 | 4.33 | 4.09 | 4.19 | 220,900 | 4.19 | | Aug 30, 2013 | 4.18 | 4.19 | 4.00 | 4.04 | 103,600 | 4.04 | | Aug 29, 2013 | 4.22 | 4.26 | 4.01 | 4.20 | 182,900 | 4.20 | | Aug 28, 2013 | 4.35 | 4.35 | 4.23 | 4.26 | 87,900 | 4.26 | | Aug 27, 2013 | 4.40 | 4.47 | 4.32 | 4.39 | 126,400 | 4.39 | | Aug 26, 2013 | 4.50 | 4.55 | 4.32 | 4.39 | 185,500 | 4.39 | | Aug 23, 2013 | 4.38 | 4.50 | 4.28 | 4.50 | 75,800 | 4.50 | | Aug 22, 2013 | 4.34 | 4.42 | 4.22 | 4.35 | 120,800 | 4.35 | | Aug 21, 2013 | 4.40 | 4.40 | 4.21 | 4.30 | 157,300 | 4.30 | | Aug 20, 2013 | 4.64 | 4.65 | 4.30 | 4.39 | 217,400 | 4.39 | | Aug 19, 2013 | 4.60 | 4.77 | 4.35 | 4.59 | 506,700 | 4.59 | | Aug 16, 2013 | 4.59 | 4.62 | 4.33 | 4.55 | 173,000 | 4.55 | | Aug 15, 2013 | 4.75 | 4.94 | 4.21 | 4.46 | 313,300 | 4.46 | | Aug 14, 2013 | 4.85 | 4.91 | 4.68 | 4.75 | 711,800 | 4.75 | | Aug 13, 2013 | 4.50 | 4.50 | 4.35 | 4.48 | 262,900 | 4.48 | | Aug 12, 2013 | 4.24 | 4.45 | 4.16 | 4.44 | 185,800 | 4.44 | | Aug 9, 2013 | 4.08 | 4.24 | 4.05 | 4.24 | 66,700 | 4.24 | | Aug 8, 2013 | 4.00 | 4.07 | 3.98 | 4.04 | 86,900 | 4.04 | | Aug 7, 2013 | 4.01 | 4.04 | 3.95 | 4.00 | 35,500 | 4.00 | | Aug 6, 2013 | 4.02 | 4.04 | 3.95 | 4.02 | 61,000 | 4.02 | | Aug 5, 2013 | 4.01 | 4.08 | 3.95 | 3.97 | 53,100 | 3.97 | | Aug 2, 2013 | 4.14 | 4.14 | 4.00 | 4.03 | 73,100 | 4.03 | | Aug 1, 2013 | 4.10 | 4.12 | 3.91 | 4.05 | 210,500 | 4.05 | | Jul 31, 2013 | 4.35 | 4.37 | 3.86 | 4.01 | 325,800 | 4.01 | | Jul 30, 2013 | 3.95 | 4.28 | 3.95 | 4.28 | 188,200 | 4.28 | | Jul 29, 2013 | 3.80 | 3.90 | 3.78 | 3.90 | 104,500 | 3.90 | | Jul 26, 2013 | 3.71 | 3.78 | 3.70 | 3.78 | 62,200 | 3.78 | | Jul 25, 2013 | 3.70 | 3.76 | 3.70 | 3.74 | 42,600 | 3.74 | | Jul 24, 2013 | 3.76 | 3.76 | 3.70 | 3.71 | 40,200 | 3.71 | | Jul 23, 2013 | 3.70 | 3.78 | 3.63 | 3.78 | 29,400 | 3.78 | | Jul 22, 2013 | 3.75 | 3.88 | 3.70 | 3.70 | 30,800 | 3.70 | | Jul 19, 2013 | 3.80 | 3.84 | 3.70 | 3.71 | 47,000 | 3.71 | | Jul 18, 2013 | 3.85 | 3.85 | 3.72 | 3.82 | 72,000 | 3.82 | | Jul 17, 2013 | 3.70 | 3.85 | 3.68 | 3.81 | 151,700 | 3.81 | | Jul 16, 2013 | 3.53 | 3.70 | 3.53 | 3.68 | 86,800 | 3.68 | | Jul 15, 2013 | 3.45 | 3.53 | 3.45 | 3.49 | 67,400 | 3.49 | | Jul 12, 2013 | 3.32 | 3.50 | 3.32 | 3.43 | 56,900 | 3.43 | | Jul 11, 2013 | 3.31 | 3.40 | 3.28 | 3.33 | 47,500 | 3.33 | | Jul 10, 2013 | 3.40 | 3.47 | 3.25 | 3.27 | 63,800 | 3.27 | | Jul 9, 2013 | 3.53 | 3.53 | 3.33 | 3.40 | 60,000 | 3.40 | | Jul 8, 2013 | 3.51 | 3.60 | 3.44 | 3.47 | 47,900 | 3.47 | | Jul 5, 2013 | 3.50 | 3.56 | 3.42 | 3.55 | 41,000 | 3.55 | | Jul 3, 2013 | 3.47 | 3.70 | 3.32 | 3.41 | 58,900 | 3.41 | | Jul 2, 2013 | 3.62 | 3.64 | 3.41 | 3.47 | 34,100 | 3.47 | | Jul 1, 2013 | 3.65 | 3.68 | 3.54 | 3.65 | 57,000 | 3.65 | | Jun 28, 2013 | 3.50 | 3.67 | 3.50 | 3.67 | 196,300 | 3.67 | |
* Close price adjusted for dividends and splits. |
|
1.38(18.72%) Oct 1, 4:01PM EDT|After Hours
:
6.10 
Download to Spreadsheet