| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 1, 2013 | 3.72 | 3.72 | 3.70 | 3.72 | 0 | 3.72 | | Sep 30, 2013 | 3.67 | 3.70 | 3.66 | 3.69 | 0 | 3.69 | | Sep 27, 2013 | 3.68 | 3.70 | 3.67 | 3.68 | 0 | 3.68 | | Sep 26, 2013 | 3.68 | 3.70 | 3.68 | 3.69 | 0 | 3.69 | | Sep 25, 2013 | 3.67 | 3.69 | 3.65 | 3.65 | 0 | 3.65 | | Sep 24, 2013 | 3.72 | 3.72 | 3.67 | 3.67 | 0 | 3.67 | | Sep 23, 2013 | 3.76 | 3.76 | 3.73 | 3.74 | 0 | 3.74 | | Sep 20, 2013 | 3.82 | 3.82 | 3.75 | 3.76 | 0 | 3.76 | | Sep 19, 2013 | 3.76 | 3.81 | 3.75 | 3.81 | 0 | 3.81 | | Sep 18, 2013 | 3.83 | 3.88 | 3.76 | 3.76 | 0 | 3.76 | | Sep 17, 2013 | 3.86 | 3.87 | 3.84 | 3.84 | 0 | 3.84 | | Sep 16, 2013 | 3.81 | 3.88 | 3.78 | 3.87 | 0 | 3.87 | | Sep 13, 2013 | 3.84 | 3.85 | 3.82 | 3.85 | 0 | 3.85 | | Sep 12, 2013 | 3.84 | 3.85 | 3.81 | 3.85 | 0 | 3.85 | | Sep 11, 2013 | 3.87 | 3.91 | 3.85 | 3.86 | 0 | 3.86 | | Sep 10, 2013 | 3.89 | 3.90 | 3.85 | 3.89 | 0 | 3.89 | | Sep 9, 2013 | 3.85 | 3.85 | 3.82 | 3.84 | 0 | 3.84 | | Sep 6, 2013 | 3.87 | 3.87 | 3.81 | 3.87 | 0 | 3.87 | | Sep 5, 2013 | 3.80 | 3.88 | 3.80 | 3.88 | 0 | 3.88 | | Sep 4, 2013 | 3.79 | 3.81 | 3.77 | 3.80 | 0 | 3.80 | | Sep 3, 2013 | 3.75 | 3.83 | 3.75 | 3.78 | 0 | 3.78 | | Aug 30, 2013 | 3.73 | 3.73 | 3.67 | 3.68 | 0 | 3.68 | | Aug 29, 2013 | 3.76 | 3.78 | 3.70 | 3.70 | 0 | 3.70 | | Aug 28, 2013 | 3.73 | 3.77 | 3.73 | 3.75 | 0 | 3.75 | | Aug 27, 2013 | 3.75 | 3.76 | 3.69 | 3.70 | 0 | 3.70 | | Aug 26, 2013 | 3.80 | 3.81 | 3.78 | 3.78 | 0 | 3.78 | | Aug 23, 2013 | 3.89 | 3.90 | 3.79 | 3.80 | 0 | 3.80 | | Aug 22, 2013 | 3.93 | 3.93 | 3.88 | 3.88 | 0 | 3.88 | | Aug 21, 2013 | 3.85 | 3.91 | 3.85 | 3.88 | 0 | 3.88 | | Aug 20, 2013 | 3.85 | 3.88 | 3.85 | 3.85 | 0 | 3.85 | | Aug 19, 2013 | 3.86 | 3.91 | 3.85 | 3.90 | 0 | 3.90 | | Aug 16, 2013 | 3.84 | 3.88 | 3.81 | 3.86 | 0 | 3.86 | | Aug 15, 2013 | 3.79 | 3.84 | 3.77 | 3.79 | 0 | 3.79 | | Aug 14, 2013 | 3.76 | 3.76 | 3.73 | 3.75 | 0 | 3.75 | | Aug 13, 2013 | 3.72 | 3.77 | 3.72 | 3.76 | 0 | 3.76 | | Aug 12, 2013 | 3.64 | 3.67 | 3.60 | 3.67 | 0 | 3.67 | | Aug 9, 2013 | 3.64 | 3.67 | 3.63 | 3.64 | 0 | 3.64 | | Aug 8, 2013 | 3.68 | 3.69 | 3.64 | 3.67 | 0 | 3.67 | | Aug 7, 2013 | 3.73 | 3.73 | 3.67 | 3.69 | 0 | 3.69 | | Aug 6, 2013 | 3.73 | 3.76 | 3.73 | 3.73 | 0 | 3.73 | | Aug 5, 2013 | 3.70 | 3.75 | 3.70 | 3.73 | 0 | 3.73 | | Aug 2, 2013 | 3.77 | 3.77 | 3.69 | 3.69 | 0 | 3.69 | | Aug 1, 2013 | 3.67 | 3.77 | 3.67 | 3.77 | 0 | 3.77 | | Jul 31, 2013 | 3.71 | 3.74 | 3.64 | 3.65 | 0 | 3.65 | | Jul 30, 2013 | 3.66 | 3.68 | 3.64 | 3.67 | 0 | 3.67 | | Jul 29, 2013 | 3.63 | 3.68 | 3.62 | 3.66 | 0 | 3.66 | | Jul 26, 2013 | 3.65 | 3.65 | 3.61 | 3.62 | 0 | 3.62 | | Jul 25, 2013 | 3.65 | 3.69 | 3.64 | 3.66 | 0 | 3.66 | | Jul 24, 2013 | 3.62 | 3.69 | 3.62 | 3.65 | 0 | 3.65 | | Jul 23, 2013 | 3.59 | 3.61 | 3.57 | 3.59 | 0 | 3.59 | | Jul 22, 2013 | 3.54 | 3.56 | 3.53 | 3.56 | 0 | 3.56 | | Jul 19, 2013 | 3.63 | 3.63 | 3.57 | 3.57 | 0 | 3.57 | | Jul 18, 2013 | 3.58 | 3.64 | 3.57 | 3.63 | 0 | 3.63 | | Jul 17, 2013 | 3.61 | 3.62 | 3.54 | 3.57 | 0 | 3.57 | | Jul 16, 2013 | 3.58 | 3.60 | 3.58 | 3.58 | 0 | 3.58 | | Jul 15, 2013 | 3.68 | 3.68 | 3.60 | 3.61 | 0 | 3.61 | | Jul 12, 2013 | 3.60 | 3.65 | 3.59 | 3.65 | 0 | 3.65 | | Jul 11, 2013 | 3.63 | 3.67 | 3.61 | 3.62 | 0 | 3.62 | | Jul 10, 2013 | 3.64 | 3.79 | 3.63 | 3.69 | 0 | 3.69 | | Jul 9, 2013 | 3.64 | 3.66 | 3.63 | 3.65 | 0 | 3.65 | | Jul 8, 2013 | 3.68 | 3.68 | 3.64 | 3.64 | 0 | 3.64 | | Jul 5, 2013 | 3.55 | 3.69 | 3.53 | 3.68 | 0 | 3.68 | | Jul 3, 2013 | 3.48 | 3.50 | 3.46 | 3.50 | 0 | 3.50 | | Jul 2, 2013 | 3.47 | 3.49 | 3.46 | 3.47 | 0 | 3.47 | | Jul 1, 2013 | 3.52 | 3.54 | 3.48 | 3.49 | 0 | 3.49 | | Jun 28, 2013 | 3.55 | 3.58 | 3.50 | 3.50 | 0 | 3.50 | |
* Close price adjusted for dividends and splits. |
|
0.04(0.95%) Oct 1
Download to Spreadsheet