| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 1, 2013 | 3.87 | 3.98 | 3.87 | 3.98 | 34,405,100 | 3.98 | | Sep 30, 2013 | 3.86 | 3.89 | 3.84 | 3.88 | 34,721,600 | 3.88 | | Sep 27, 2013 | 3.91 | 3.92 | 3.88 | 3.92 | 21,540,100 | 3.92 | | Sep 26, 2013 | 3.91 | 3.93 | 3.85 | 3.93 | 28,661,600 | 3.93 | | Sep 25, 2013 | 3.83 | 3.88 | 3.81 | 3.83 | 25,967,200 | 3.83 | | Sep 24, 2013 | 3.86 | 3.87 | 3.82 | 3.83 | 28,125,900 | 3.83 | | Sep 23, 2013 | 3.90 | 3.91 | 3.84 | 3.86 | 37,683,900 | 3.86 | | Sep 20, 2013 | 3.96 | 3.99 | 3.92 | 3.94 | 56,067,400 | 3.94 | | Sep 19, 2013 | 3.88 | 3.97 | 3.88 | 3.96 | 49,546,800 | 3.96 | | Sep 18, 2013 | 3.85 | 3.88 | 3.83 | 3.87 | 55,077,500 | 3.87 | | Sep 17, 2013 | 3.83 | 3.88 | 3.83 | 3.86 | 32,712,900 | 3.86 | | Sep 16, 2013 | 3.84 | 3.87 | 3.81 | 3.83 | 45,182,800 | 3.83 | | Sep 13, 2013 | 3.79 | 3.85 | 3.78 | 3.81 | 40,424,000 | 3.81 | | Sep 12, 2013 | 3.86 | 3.88 | 3.75 | 3.77 | 40,832,700 | 3.77 | | Sep 11, 2013 | 3.84 | 3.88 | 3.82 | 3.87 | 40,910,300 | 3.87 | | Sep 10, 2013 | 3.83 | 3.85 | 3.81 | 3.85 | 29,714,600 | 3.85 | | Sep 9, 2013 | 3.76 | 3.83 | 3.76 | 3.80 | 37,554,400 | 3.80 | | Sep 6, 2013 | 3.80 | 3.83 | 3.75 | 3.75 | 62,147,700 | 3.75 | | Sep 5, 2013 | 3.71 | 3.80 | 3.71 | 3.80 | 43,589,100 | 3.80 | | Sep 4, 2013 | 3.64 | 3.70 | 3.63 | 3.69 | 31,869,500 | 3.69 | | Sep 3, 2013 | 3.60 | 3.64 | 3.59 | 3.64 | 26,895,800 | 3.64 | | Aug 30, 2013 | 3.62 | 3.63 | 3.57 | 3.58 | 30,273,500 | 3.58 | | Aug 29, 2013 | 3.58 | 3.66 | 3.57 | 3.63 | 26,165,000 | 3.63 | | Aug 28, 2013 | 3.56 | 3.60 | 3.55 | 3.58 | 26,826,800 | 3.58 | | Aug 27, 2013 | 3.62 | 3.63 | 3.56 | 3.56 | 44,829,400 | 3.56 | | Aug 26, 2013 | 3.71 | 3.73 | 3.66 | 3.67 | 26,186,300 | 3.67 | | Aug 23, 2013 | 3.68 | 3.71 | 3.62 | 3.70 | 29,357,400 | 3.70 | | Aug 22, 2013 | 3.67 | 3.70 | 3.63 | 3.67 | 19,256,800 | 3.67 | | Aug 21, 2013 | 3.67 | 3.72 | 3.65 | 3.66 | 26,391,800 | 3.66 | | Aug 20, 2013 | 3.63 | 3.71 | 3.60 | 3.67 | 28,904,400 | 3.67 | | Aug 19, 2013 | 3.70 | 3.72 | 3.60 | 3.61 | 34,937,100 | 3.61 | | Aug 16, 2013 | 3.70 | 3.72 | 3.68 | 3.70 | 27,746,900 | 3.70 | | Aug 15, 2013 | 3.76 | 3.77 | 3.68 | 3.69 | 39,741,900 | 3.69 | | Aug 14, 2013 | 3.80 | 3.81 | 3.76 | 3.76 | 31,878,600 | 3.76 | | Aug 13, 2013 | 3.84 | 3.85 | 3.80 | 3.80 | 30,224,700 | 3.80 | | Aug 12, 2013 | 3.83 | 3.85 | 3.81 | 3.83 | 22,196,200 | 3.83 | | Aug 9, 2013 | 3.78 | 3.83 | 3.78 | 3.82 | 23,238,300 | 3.82 | | Aug 8, 2013 | 3.81 | 3.82 | 3.76 | 3.80 | 27,838,800 | 3.80 | | Aug 7, 2013 | 3.82 | 3.83 | 3.77 | 3.79 | 28,962,300 | 3.79 | | Aug 6, 2013 | 3.79 | 3.84 | 3.78 | 3.83 | 31,584,500 | 3.83 | | Aug 5, 2013 | 3.82 | 3.84 | 3.78 | 3.79 | 37,220,500 | 3.79 | | Aug 2, 2013 | 3.78 | 3.84 | 3.76 | 3.84 | 41,560,800 | 3.84 | | Aug 1, 2013 | 3.78 | 3.79 | 3.75 | 3.78 | 25,155,800 | 3.78 | | Jul 31, 2013 | 3.70 | 3.77 | 3.69 | 3.74 | 33,140,700 | 3.74 | | Jul 30, 2013 | 3.76 | 3.77 | 3.70 | 3.70 | 29,612,100 | 3.70 | | Jul 29, 2013 | 3.74 | 3.79 | 3.71 | 3.75 | 34,072,000 | 3.75 | | Jul 26, 2013 | 3.75 | 3.81 | 3.72 | 3.76 | 41,869,700 | 3.76 | | Jul 25, 2013 | 3.73 | 3.78 | 3.66 | 3.78 | 69,193,600 | 3.78 | | Jul 24, 2013 | 3.69 | 3.69 | 3.60 | 3.68 | 47,779,000 | 3.68 | | Jul 23, 2013 | 3.67 | 3.68 | 3.64 | 3.68 | 24,887,100 | 3.68 | | Jul 22, 2013 | 3.64 | 3.68 | 3.62 | 3.68 | 32,203,300 | 3.68 | | Jul 19, 2013 | 3.70 | 3.72 | 3.60 | 3.64 | 56,823,900 | 3.64 | | Jul 18, 2013 | 3.64 | 3.72 | 3.62 | 3.69 | 41,863,400 | 3.69 | | Jul 17, 2013 | 3.67 | 3.68 | 3.62 | 3.63 | 51,002,800 | 3.63 | | Jul 16, 2013 | 3.66 | 3.69 | 3.60 | 3.67 | 54,709,900 | 3.67 | | Jul 15, 2013 | 3.75 | 3.77 | 3.66 | 3.66 | 54,940,000 | 3.66 | | Jul 12, 2013 | 3.65 | 3.73 | 3.64 | 3.72 | 45,932,300 | 3.72 | | Jul 11, 2013 | 3.62 | 3.65 | 3.60 | 3.64 | 49,636,900 | 3.64 | | Jul 10, 2013 | 3.61 | 3.62 | 3.54 | 3.59 | 46,109,200 | 3.59 | | Jul 9, 2013 | 3.53 | 3.60 | 3.51 | 3.60 | 81,507,700 | 3.60 | | Jul 8, 2013 | 3.40 | 3.49 | 3.39 | 3.48 | 49,952,500 | 3.48 | | Jul 5, 2013 | 3.48 | 3.50 | 3.36 | 3.38 | 59,695,200 | 3.38 | | Jul 3, 2013 | 3.43 | 3.47 | 3.38 | 3.47 | 35,222,000 | 3.47 | | Jul 2, 2013 | 3.38 | 3.45 | 3.36 | 3.44 | 51,184,800 | 3.44 | | Jul 1, 2013 | 3.35 | 3.40 | 3.30 | 3.38 | 37,961,500 | 3.38 | | Jun 28, 2013 | 3.39 | 3.47 | 3.31 | 3.35 | 160,125,800 | 3.35 | |
* Close price adjusted for dividends and splits. |
|
0.41%
Download to Spreadsheet