| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 1, 2013 | 4.25 | 5.41 | 4.20 | 5.38 | 2,761,300 | 5.38 | | Sep 30, 2013 | 4.14 | 4.24 | 4.05 | 4.11 | 280,000 | 4.11 | | Sep 27, 2013 | 4.23 | 4.27 | 4.02 | 4.20 | 546,800 | 4.20 | | Sep 26, 2013 | 3.99 | 4.27 | 3.99 | 4.14 | 428,700 | 4.14 | | Sep 25, 2013 | 4.09 | 4.20 | 4.00 | 4.14 | 313,800 | 4.14 | | Sep 24, 2013 | 4.03 | 4.13 | 3.93 | 4.05 | 206,600 | 4.05 | | Sep 23, 2013 | 4.16 | 4.17 | 3.85 | 4.03 | 356,500 | 4.03 | | Sep 20, 2013 | 4.25 | 4.25 | 4.05 | 4.11 | 301,400 | 4.11 | | Sep 19, 2013 | 4.10 | 4.25 | 4.08 | 4.25 | 313,400 | 4.25 | | Sep 18, 2013 | 4.07 | 4.15 | 4.02 | 4.05 | 352,100 | 4.05 | | Sep 17, 2013 | 3.99 | 4.28 | 3.96 | 4.04 | 875,300 | 4.04 | | Sep 16, 2013 | 3.94 | 4.06 | 3.90 | 3.96 | 278,500 | 3.96 | | Sep 13, 2013 | 4.04 | 4.12 | 3.82 | 3.90 | 520,500 | 3.90 | | Sep 12, 2013 | 3.80 | 4.12 | 3.79 | 4.04 | 785,600 | 4.04 | | Sep 11, 2013 | 3.76 | 3.84 | 3.72 | 3.79 | 121,500 | 3.79 | | Sep 10, 2013 | 3.80 | 3.83 | 3.72 | 3.75 | 266,000 | 3.75 | | Sep 9, 2013 | 3.79 | 3.83 | 3.73 | 3.79 | 202,600 | 3.79 | | Sep 6, 2013 | 3.66 | 3.87 | 3.60 | 3.79 | 301,300 | 3.79 | | Sep 5, 2013 | 3.56 | 3.69 | 3.54 | 3.67 | 137,800 | 3.67 | | Sep 4, 2013 | 3.60 | 3.62 | 3.47 | 3.58 | 233,600 | 3.58 | | Sep 3, 2013 | 3.64 | 3.66 | 3.56 | 3.60 | 63,500 | 3.60 | | Aug 30, 2013 | 3.66 | 3.69 | 3.62 | 3.62 | 77,600 | 3.62 | | Aug 29, 2013 | 3.61 | 3.69 | 3.57 | 3.65 | 77,800 | 3.65 | | Aug 28, 2013 | 3.47 | 3.75 | 3.47 | 3.61 | 332,400 | 3.61 | | Aug 27, 2013 | 3.56 | 3.56 | 3.43 | 3.47 | 110,900 | 3.47 | | Aug 26, 2013 | 3.45 | 3.72 | 3.40 | 3.56 | 289,400 | 3.56 | | Aug 23, 2013 | 3.42 | 3.44 | 3.35 | 3.43 | 75,400 | 3.43 | | Aug 22, 2013 | 3.29 | 3.46 | 3.25 | 3.44 | 70,500 | 3.44 | | Aug 21, 2013 | 3.33 | 3.35 | 3.24 | 3.28 | 90,400 | 3.28 | | Aug 20, 2013 | 3.35 | 3.39 | 3.30 | 3.33 | 30,900 | 3.33 | | Aug 19, 2013 | 3.42 | 3.46 | 3.32 | 3.33 | 72,200 | 3.33 | | Aug 16, 2013 | 3.48 | 3.53 | 3.36 | 3.43 | 93,900 | 3.43 | | Aug 15, 2013 | 3.26 | 3.59 | 3.15 | 3.45 | 399,500 | 3.45 | | Aug 14, 2013 | 3.44 | 3.44 | 3.26 | 3.28 | 153,100 | 3.28 | | Aug 13, 2013 | 3.46 | 3.49 | 3.30 | 3.40 | 193,100 | 3.40 | | Aug 12, 2013 | 3.45 | 3.49 | 3.41 | 3.45 | 75,500 | 3.45 | | Aug 9, 2013 | 3.54 | 3.54 | 3.41 | 3.46 | 97,300 | 3.46 | | Aug 8, 2013 | 3.53 | 3.55 | 3.48 | 3.50 | 82,300 | 3.50 | | Aug 7, 2013 | 3.59 | 3.59 | 3.50 | 3.52 | 116,400 | 3.52 | | Aug 6, 2013 | 3.69 | 3.69 | 3.56 | 3.60 | 98,300 | 3.60 | | Aug 5, 2013 | 3.67 | 3.73 | 3.51 | 3.67 | 163,400 | 3.67 | | Aug 2, 2013 | 3.77 | 3.79 | 3.67 | 3.68 | 101,400 | 3.68 | | Aug 1, 2013 | 3.77 | 3.83 | 3.69 | 3.76 | 117,100 | 3.76 | | Jul 31, 2013 | 3.75 | 3.77 | 3.67 | 3.77 | 104,000 | 3.77 | | Jul 30, 2013 | 3.73 | 3.82 | 3.65 | 3.72 | 237,100 | 3.72 | | Jul 29, 2013 | 3.55 | 3.72 | 3.43 | 3.69 | 392,500 | 3.69 | | Jul 26, 2013 | 3.56 | 3.57 | 3.50 | 3.52 | 42,100 | 3.52 | | Jul 25, 2013 | 3.54 | 3.66 | 3.50 | 3.56 | 82,900 | 3.56 | | Jul 24, 2013 | 3.69 | 3.69 | 3.50 | 3.57 | 180,000 | 3.57 | | Jul 23, 2013 | 3.46 | 3.56 | 3.41 | 3.51 | 108,200 | 3.51 | | Jul 22, 2013 | 3.38 | 3.47 | 3.37 | 3.44 | 247,200 | 3.44 | | Jul 19, 2013 | 3.40 | 3.52 | 3.25 | 3.45 | 698,600 | 3.45 | | Jul 18, 2013 | 3.68 | 3.68 | 3.38 | 3.42 | 422,100 | 3.42 | | Jul 17, 2013 | 3.62 | 3.74 | 3.57 | 3.72 | 110,200 | 3.72 | | Jul 16, 2013 | 3.58 | 3.64 | 3.50 | 3.59 | 108,100 | 3.59 | | Jul 15, 2013 | 3.40 | 3.68 | 3.40 | 3.52 | 267,700 | 3.52 | | Jul 12, 2013 | 3.62 | 3.67 | 3.10 | 3.38 | 637,000 | 3.38 | | Jul 11, 2013 | 3.83 | 3.84 | 3.61 | 3.66 | 161,000 | 3.66 | | Jul 10, 2013 | 3.86 | 3.86 | 3.77 | 3.81 | 60,800 | 3.81 | | Jul 9, 2013 | 3.90 | 3.90 | 3.82 | 3.83 | 45,200 | 3.83 | | Jul 8, 2013 | 3.86 | 3.92 | 3.86 | 3.87 | 26,600 | 3.87 | | Jul 5, 2013 | 3.80 | 3.88 | 3.80 | 3.86 | 31,500 | 3.86 | | Jul 3, 2013 | 3.82 | 3.83 | 3.78 | 3.81 | 39,500 | 3.81 | | Jul 2, 2013 | 3.87 | 3.89 | 3.76 | 3.86 | 51,900 | 3.86 | | Jul 1, 2013 | 3.94 | 4.08 | 3.76 | 3.81 | 280,900 | 3.81 | | Jun 28, 2013 | 3.81 | 3.91 | 3.77 | 3.87 | 188,200 | 3.87 | |
* Close price adjusted for dividends and splits. |
|
1.27(30.90%) Oct 1, 4:00PM EDT|After Hours
:
5.46 
Download to Spreadsheet