| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 1, 2013 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | 11.37 | | Sep 30, 2013 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | 11.04 | | Sep 27, 2013 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | 11.16 | | Sep 26, 2013 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | 11.22 | | Sep 25, 2013 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | 11.05 | | Sep 24, 2013 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | 10.88 | | Sep 23, 2013 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | 11.04 | | Sep 20, 2013 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | 11.31 | | Sep 19, 2013 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | 11.31 | | Sep 18, 2013 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | 11.21 | | Sep 17, 2013 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | 10.81 | | Sep 16, 2013 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | 10.73 | | Sep 13, 2013 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | 10.73 | | Sep 12, 2013 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | 10.67 | | Sep 11, 2013 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | 10.95 | | Sep 10, 2013 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | 11.02 | | Sep 9, 2013 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | 10.21 | | Sep 6, 2013 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | 10.21 | | Sep 5, 2013 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | 10.10 | | Sep 4, 2013 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | 9.91 | | Sep 3, 2013 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | 9.69 | | Aug 30, 2013 | 9.20 | 9.20 | 9.20 | 9.20 | 0 | 9.20 | | Aug 29, 2013 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | 9.39 | | Aug 28, 2013 | 9.38 | 9.38 | 9.38 | 9.38 | 0 | 9.38 | | Aug 27, 2013 | 9.30 | 9.30 | 9.30 | 9.30 | 0 | 9.30 | | Aug 26, 2013 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | 9.66 | | Aug 23, 2013 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | 9.63 | | Aug 22, 2013 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | 9.53 | | Aug 21, 2013 | 9.23 | 9.23 | 9.23 | 9.23 | 0 | 9.23 | | Aug 20, 2013 | 9.31 | 9.31 | 9.31 | 9.31 | 0 | 9.31 | | Aug 19, 2013 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | 9.34 | | Aug 16, 2013 | 9.30 | 9.30 | 9.30 | 9.30 | 0 | 9.30 | | Aug 15, 2013 | 9.16 | 9.16 | 9.16 | 9.16 | 0 | 9.16 | | Aug 14, 2013 | 9.48 | 9.48 | 9.48 | 9.48 | 0 | 9.48 | | Aug 13, 2013 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | 9.54 | | Aug 12, 2013 | 9.28 | 9.28 | 9.28 | 9.28 | 0 | 9.28 | | Aug 9, 2013 | 9.05 | 9.05 | 9.05 | 9.05 | 0 | 9.05 | | Aug 8, 2013 | 9.02 | 9.02 | 9.02 | 9.02 | 0 | 9.02 | | Aug 7, 2013 | 8.66 | 8.66 | 8.66 | 8.66 | 0 | 8.66 | | Aug 6, 2013 | 8.93 | 8.93 | 8.93 | 8.93 | 0 | 8.93 | | Aug 5, 2013 | 9.05 | 9.05 | 9.05 | 9.05 | 0 | 9.05 | | Aug 2, 2013 | 9.15 | 9.15 | 9.15 | 9.15 | 0 | 9.15 | | Aug 1, 2013 | 9.14 | 9.14 | 9.14 | 9.14 | 0 | 9.14 | | Jul 31, 2013 | 8.66 | 8.66 | 8.66 | 8.66 | 0 | 8.66 | | Jul 30, 2013 | 8.56 | 8.56 | 8.56 | 8.56 | 0 | 8.56 | | Jul 29, 2013 | 8.49 | 8.49 | 8.49 | 8.49 | 0 | 8.49 | | Jul 26, 2013 | 8.78 | 8.78 | 8.78 | 8.78 | 0 | 8.78 | | Jul 25, 2013 | 8.68 | 8.68 | 8.68 | 8.68 | 0 | 8.68 | | Jul 24, 2013 | 8.31 | 8.31 | 8.31 | 8.31 | 0 | 8.31 | | Jul 23, 2013 | 8.40 | 8.40 | 8.40 | 8.40 | 0 | 8.40 | | Jul 22, 2013 | 8.19 | 8.19 | 8.19 | 8.19 | 0 | 8.19 | | Jul 19, 2013 | 8.17 | 8.17 | 8.17 | 8.17 | 0 | 8.17 | | Jul 18, 2013 | 8.18 | 8.18 | 8.18 | 8.18 | 0 | 8.18 | | Jul 17, 2013 | 8.09 | 8.09 | 8.09 | 8.09 | 0 | 8.09 | | Jul 16, 2013 | 7.91 | 7.91 | 7.91 | 7.91 | 0 | 7.91 | | Jul 15, 2013 | 7.88 | 7.88 | 7.88 | 7.88 | 0 | 7.88 | | Jul 12, 2013 | 7.67 | 7.67 | 7.67 | 7.67 | 0 | 7.67 | | Jul 11, 2013 | 7.80 | 7.80 | 7.80 | 7.80 | 0 | 7.80 | | Jul 10, 2013 | 7.28 | 7.28 | 7.28 | 7.28 | 0 | 7.28 | | Jul 9, 2013 | 7.23 | 7.23 | 7.23 | 7.23 | 0 | 7.23 | | Jul 8, 2013 | 7.14 | 7.14 | 7.14 | 7.14 | 0 | 7.14 | | Jul 5, 2013 | 7.15 | 7.15 | 7.15 | 7.15 | 0 | 7.15 | | Jul 3, 2013 | 6.96 | 6.96 | 6.96 | 6.96 | 0 | 6.96 | | Jul 2, 2013 | 7.10 | 7.10 | 7.10 | 7.10 | 0 | 7.10 | | Jul 1, 2013 | 7.16 | 7.16 | 7.16 | 7.16 | 0 | 7.16 | | Jun 28, 2013 | 7.14 | 7.14 | 7.14 | 7.14 | 0 | 7.14 | |
* Close price adjusted for dividends and splits. |
|
0.33(2.99%) Oct 1
Download to Spreadsheet