| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 1, 2013 | 3.69 | 4.10 | 3.45 | 3.76 | 459,100 | 3.76 | | Sep 30, 2013 | 4.47 | 4.50 | 4.37 | 4.42 | 36,100 | 4.42 | | Sep 27, 2013 | 4.54 | 4.64 | 4.49 | 4.53 | 16,600 | 4.53 | | Sep 26, 2013 | 4.49 | 4.61 | 4.42 | 4.59 | 37,800 | 4.59 | | Sep 25, 2013 | 4.35 | 4.53 | 4.35 | 4.47 | 42,000 | 4.47 | | Sep 24, 2013 | 4.35 | 4.51 | 4.26 | 4.35 | 91,300 | 4.35 | | Sep 23, 2013 | 4.47 | 4.52 | 4.25 | 4.39 | 74,000 | 4.39 | | Sep 20, 2013 | 4.64 | 4.64 | 4.45 | 4.54 | 105,100 | 4.54 | | Sep 19, 2013 | 4.83 | 4.92 | 4.64 | 4.66 | 26,600 | 4.66 | | Sep 18, 2013 | 4.88 | 4.98 | 4.81 | 4.84 | 87,200 | 4.84 | | Sep 17, 2013 | 4.60 | 4.93 | 4.59 | 4.91 | 53,100 | 4.91 | | Sep 16, 2013 | 5.15 | 5.18 | 4.55 | 4.58 | 210,800 | 4.58 | | Sep 13, 2013 | 5.21 | 5.24 | 5.12 | 5.18 | 47,000 | 5.18 | | Sep 12, 2013 | 5.11 | 5.25 | 5.11 | 5.18 | 84,100 | 5.18 | | Sep 11, 2013 | 5.17 | 5.19 | 5.00 | 5.12 | 54,500 | 5.12 | | Sep 10, 2013 | 4.93 | 5.30 | 4.93 | 5.14 | 221,500 | 5.14 | | Sep 9, 2013 | 4.73 | 4.99 | 4.69 | 4.93 | 75,100 | 4.93 | | Sep 6, 2013 | 4.68 | 4.87 | 4.54 | 4.75 | 85,300 | 4.75 | | Sep 5, 2013 | 4.57 | 4.67 | 4.56 | 4.65 | 45,800 | 4.65 | | Sep 4, 2013 | 4.50 | 4.65 | 4.50 | 4.57 | 33,700 | 4.57 | | Sep 3, 2013 | 4.65 | 4.71 | 4.50 | 4.55 | 67,600 | 4.55 | | Aug 30, 2013 | 4.68 | 4.75 | 4.60 | 4.68 | 59,200 | 4.68 | | Aug 29, 2013 | 4.65 | 4.75 | 4.51 | 4.70 | 78,300 | 4.70 | | Aug 28, 2013 | 4.50 | 4.63 | 4.47 | 4.59 | 77,200 | 4.59 | | Aug 27, 2013 | 4.54 | 4.65 | 4.49 | 4.51 | 80,500 | 4.51 | | Aug 26, 2013 | 4.28 | 4.54 | 4.26 | 4.52 | 110,100 | 4.52 | | Aug 23, 2013 | 4.25 | 4.31 | 4.24 | 4.31 | 69,400 | 4.31 | | Aug 22, 2013 | 4.26 | 4.32 | 4.21 | 4.25 | 35,700 | 4.25 | | Aug 21, 2013 | 4.22 | 4.29 | 4.18 | 4.29 | 50,900 | 4.29 | | Aug 20, 2013 | 4.15 | 4.28 | 4.15 | 4.28 | 51,900 | 4.28 | | Aug 19, 2013 | 4.04 | 4.24 | 4.01 | 4.17 | 88,000 | 4.17 | | Aug 16, 2013 | 4.01 | 4.10 | 4.01 | 4.02 | 20,300 | 4.02 | | Aug 15, 2013 | 4.00 | 4.07 | 4.00 | 4.01 | 29,800 | 4.01 | | Aug 14, 2013 | 4.00 | 4.17 | 4.00 | 4.01 | 39,400 | 4.01 | | Aug 13, 2013 | 4.13 | 4.13 | 4.00 | 4.01 | 69,400 | 4.01 | | Aug 12, 2013 | 4.10 | 4.15 | 4.06 | 4.13 | 26,800 | 4.13 | | Aug 9, 2013 | 4.11 | 4.20 | 4.05 | 4.09 | 35,700 | 4.09 | | Aug 8, 2013 | 4.17 | 4.20 | 4.12 | 4.17 | 11,500 | 4.17 | | Aug 7, 2013 | 4.22 | 4.22 | 4.08 | 4.15 | 49,100 | 4.15 | | Aug 6, 2013 | 4.18 | 4.24 | 4.10 | 4.24 | 20,000 | 4.24 | | Aug 5, 2013 | 4.30 | 4.40 | 4.13 | 4.19 | 51,600 | 4.19 | | Aug 2, 2013 | 4.45 | 4.50 | 4.27 | 4.33 | 71,900 | 4.33 | | Aug 1, 2013 | 4.21 | 4.44 | 4.18 | 4.44 | 27,600 | 4.44 | | Jul 31, 2013 | 4.15 | 4.29 | 4.15 | 4.25 | 40,200 | 4.25 | | Jul 30, 2013 | 4.20 | 4.20 | 4.12 | 4.14 | 45,300 | 4.14 | | Jul 29, 2013 | 4.13 | 4.20 | 4.12 | 4.19 | 39,200 | 4.19 | | Jul 26, 2013 | 4.15 | 4.22 | 4.08 | 4.17 | 19,300 | 4.17 | | Jul 25, 2013 | 4.20 | 4.26 | 4.09 | 4.19 | 66,400 | 4.19 | | Jul 24, 2013 | 4.54 | 4.54 | 4.26 | 4.29 | 49,000 | 4.29 | | Jul 23, 2013 | 4.53 | 4.62 | 4.27 | 4.46 | 92,800 | 4.46 | | Jul 22, 2013 | 4.55 | 4.57 | 4.38 | 4.48 | 84,000 | 4.48 | | Jul 19, 2013 | 4.15 | 4.59 | 4.15 | 4.46 | 197,600 | 4.46 | | Jul 18, 2013 | 4.05 | 4.26 | 4.00 | 4.24 | 152,700 | 4.24 | | Jul 17, 2013 | 4.32 | 4.34 | 4.06 | 4.11 | 128,400 | 4.11 | | Jul 16, 2013 | 4.52 | 4.52 | 4.25 | 4.30 | 175,800 | 4.30 | | Jul 15, 2013 | 4.89 | 4.89 | 4.58 | 4.61 | 107,100 | 4.61 | | Jul 12, 2013 | 5.01 | 5.10 | 4.65 | 4.87 | 216,200 | 4.87 | | Jul 11, 2013 | 5.20 | 5.34 | 4.80 | 5.04 | 210,700 | 5.04 | | Jul 10, 2013 | 4.73 | 5.40 | 4.73 | 5.17 | 535,300 | 5.17 | | Jul 9, 2013 | 4.16 | 4.79 | 4.16 | 4.66 | 457,200 | 4.66 | | Jul 8, 2013 | 3.75 | 4.15 | 3.75 | 4.14 | 247,400 | 4.14 | | Jul 5, 2013 | 3.67 | 3.79 | 3.63 | 3.76 | 72,100 | 3.76 | | Jul 3, 2013 | 3.67 | 3.80 | 3.62 | 3.72 | 35,700 | 3.72 | | Jul 2, 2013 | 3.30 | 3.68 | 3.30 | 3.58 | 76,900 | 3.58 | | Jul 1, 2013 | 3.58 | 3.60 | 3.21 | 3.37 | 118,400 | 3.37 | | Jul 1, 2013 | 1:
8 Stock Split | | Jun 28, 2013 | 0.43 | 0.48 | 0.43 | 0.48 | 94,000 | 3.84 | |
* Close price adjusted for dividends and splits. |
|
0.41%
Download to Spreadsheet