| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 1, 2013 | 6.66 | 6.75 | 6.58 | 6.62 | 36,417,800 | 6.62 | | Sep 30, 2013 | 6.54 | 6.60 | 6.50 | 6.51 | 25,730,300 | 6.51 | | Sep 27, 2013 | 6.63 | 6.70 | 6.60 | 6.66 | 19,594,300 | 6.66 | | Sep 26, 2013 | 6.60 | 6.66 | 6.57 | 6.64 | 16,820,200 | 6.64 | | Sep 25, 2013 | 6.61 | 6.70 | 6.59 | 6.63 | 25,076,500 | 6.63 | | Sep 24, 2013 | 6.61 | 6.65 | 6.54 | 6.58 | 30,880,500 | 6.58 | | Sep 23, 2013 | 6.56 | 6.72 | 6.45 | 6.67 | 51,095,200 | 6.67 | | Sep 20, 2013 | 6.61 | 6.74 | 6.52 | 6.58 | 38,530,700 | 6.58 | | Sep 19, 2013 | 6.73 | 6.78 | 6.55 | 6.69 | 55,685,500 | 6.69 | | Sep 18, 2013 | 6.51 | 6.74 | 6.45 | 6.71 | 63,242,500 | 6.71 | | Sep 17, 2013 | 6.25 | 6.37 | 6.22 | 6.27 | 32,066,300 | 6.27 | | Sep 16, 2013 | 6.29 | 6.39 | 6.22 | 6.24 | 60,070,900 | 6.24 | | Sep 13, 2013 | 6.44 | 6.47 | 6.21 | 6.41 | 101,291,100 | 6.41 | | Sep 12, 2013 | 6.07 | 6.47 | 6.04 | 6.36 | 131,186,200 | 6.36 | | Sep 11, 2013 | 5.79 | 5.95 | 5.79 | 5.95 | 81,441,200 | 5.95 | | Sep 10, 2013 | 5.57 | 5.68 | 5.55 | 5.66 | 43,193,300 | 5.66 | | Sep 9, 2013 | 5.48 | 5.53 | 5.46 | 5.52 | 43,818,800 | 5.52 | | Sep 6, 2013 | 5.46 | 5.49 | 5.34 | 5.37 | 58,545,800 | 5.37 | | Sep 5, 2013 | 5.47 | 5.55 | 5.44 | 5.49 | 102,671,900 | 5.49 | | Sep 4, 2013 | 5.19 | 5.36 | 5.17 | 5.33 | 163,085,400 | 5.33 | | Sep 3, 2013 | 5.45 | 5.58 | 4.97 | 5.12 | 589,839,700 | 5.12 | | Aug 30, 2013 | 3.91 | 3.93 | 3.87 | 3.90 | 21,518,900 | 3.90 | | Aug 29, 2013 | 3.94 | 4.03 | 3.94 | 4.00 | 13,231,000 | 4.00 | | Aug 28, 2013 | 3.90 | 3.99 | 3.89 | 3.97 | 20,218,700 | 3.97 | | Aug 27, 2013 | 4.02 | 4.06 | 3.97 | 3.99 | 21,203,700 | 3.99 | | Aug 26, 2013 | 4.13 | 4.18 | 4.12 | 4.17 | 13,042,500 | 4.17 | | Aug 23, 2013 | 4.10 | 4.19 | 4.09 | 4.16 | 23,916,700 | 4.16 | | Aug 22, 2013 | 4.06 | 4.13 | 4.05 | 4.12 | 18,602,400 | 4.12 | | Aug 21, 2013 | 3.98 | 4.06 | 3.96 | 4.03 | 29,853,800 | 4.03 | | Aug 20, 2013 | 4.04 | 4.09 | 4.03 | 4.06 | 17,180,000 | 4.06 | | Aug 19, 2013 | 4.12 | 4.16 | 4.10 | 4.13 | 10,778,600 | 4.13 | | Aug 16, 2013 | 4.15 | 4.16 | 4.09 | 4.14 | 10,946,700 | 4.14 | | Aug 15, 2013 | 4.12 | 4.14 | 4.07 | 4.11 | 13,691,600 | 4.11 | | Aug 14, 2013 | 4.16 | 4.19 | 4.14 | 4.18 | 10,706,100 | 4.18 | | Aug 13, 2013 | 4.17 | 4.19 | 4.12 | 4.16 | 16,640,800 | 4.16 | | Aug 12, 2013 | 4.16 | 4.22 | 4.14 | 4.18 | 13,858,100 | 4.18 | | Aug 9, 2013 | 4.17 | 4.21 | 4.15 | 4.17 | 19,836,800 | 4.17 | | Aug 8, 2013 | 4.15 | 4.16 | 4.12 | 4.14 | 13,156,400 | 4.14 | | Aug 7, 2013 | 4.12 | 4.13 | 4.06 | 4.09 | 11,570,700 | 4.09 | | Aug 6, 2013 | 4.13 | 4.19 | 4.05 | 4.06 | 18,270,000 | 4.06 | | Aug 5, 2013 | 4.00 | 4.16 | 3.99 | 4.14 | 26,620,200 | 4.14 | | Aug 2, 2013 | 3.97 | 4.00 | 3.97 | 3.98 | 9,590,300 | 3.98 | | Aug 1, 2013 | 3.98 | 4.00 | 3.96 | 3.97 | 8,708,300 | 3.97 | | Jul 31, 2013 | 3.96 | 3.99 | 3.92 | 3.94 | 15,257,000 | 3.94 | | Jul 30, 2013 | 4.00 | 4.02 | 3.96 | 3.98 | 9,751,300 | 3.98 | | Jul 29, 2013 | 3.99 | 4.01 | 3.96 | 3.97 | 9,308,900 | 3.97 | | Jul 26, 2013 | 4.02 | 4.03 | 3.99 | 4.01 | 11,160,000 | 4.01 | | Jul 25, 2013 | 3.99 | 4.07 | 3.99 | 4.05 | 16,093,100 | 4.05 | | Jul 24, 2013 | 4.02 | 4.04 | 3.97 | 4.01 | 21,193,200 | 4.01 | | Jul 23, 2013 | 4.00 | 4.03 | 3.98 | 3.98 | 13,602,100 | 3.98 | | Jul 22, 2013 | 3.99 | 4.02 | 3.94 | 3.95 | 20,507,100 | 3.95 | | Jul 19, 2013 | 3.99 | 4.06 | 3.98 | 4.02 | 31,486,000 | 4.02 | | Jul 18, 2013 | 3.89 | 4.07 | 3.88 | 4.03 | 65,177,300 | 4.03 | | Jul 17, 2013 | 4.07 | 4.08 | 4.00 | 4.04 | 31,540,200 | 4.04 | | Jul 16, 2013 | 4.05 | 4.09 | 3.97 | 4.00 | 27,433,800 | 4.00 | | Jul 15, 2013 | 4.11 | 4.16 | 4.08 | 4.12 | 17,491,900 | 4.12 | | Jul 12, 2013 | 4.14 | 4.17 | 4.11 | 4.15 | 22,481,800 | 4.15 | | Jul 11, 2013 | 4.23 | 4.24 | 4.07 | 4.21 | 40,141,900 | 4.21 | | Jul 10, 2013 | 4.08 | 4.16 | 4.05 | 4.14 | 30,631,600 | 4.14 | | Jul 9, 2013 | 4.23 | 4.29 | 4.21 | 4.22 | 37,791,800 | 4.22 | | Jul 8, 2013 | 4.09 | 4.15 | 4.08 | 4.13 | 31,320,700 | 4.13 | | Jul 5, 2013 | 4.03 | 4.09 | 3.98 | 4.08 | 32,716,400 | 4.08 | | Jul 3, 2013 | 3.87 | 3.98 | 3.85 | 3.93 | 19,136,000 | 3.93 | | Jul 2, 2013 | 3.89 | 3.90 | 3.82 | 3.83 | 15,195,700 | 3.83 | | Jul 1, 2013 | 3.95 | 3.96 | 3.81 | 3.86 | 35,628,700 | 3.86 | | Jun 28, 2013 | 3.77 | 3.78 | 3.70 | 3.74 | 19,758,800 | 3.74 | |
* Close price adjusted for dividends and splits. |
|
0.07 (1.06%) 4:11AM EDT
Download to Spreadsheet