| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 0.99 | 0.99 | 0.99 | 0.99 | 0 | 0.99 | | May 21, 2013 | 0.99 | 0.99 | 0.99 | 0.99 | 0 | 0.99 | | May 20, 2013 | 0.99 | 1.00 | 0.99 | 0.99 | 3,000 | 0.99 | | May 17, 2013 | 1.00 | 1.00 | 1.00 | 1.00 | 14,900 | 1.00 | | May 16, 2013 | 1.03 | 1.04 | 0.97 | 0.97 | 5,800 | 0.97 | | May 15, 2013 | 1.03 | 1.05 | 1.00 | 1.02 | 12,400 | 1.02 | | May 14, 2013 | 1.08 | 1.12 | 1.08 | 1.12 | 2,200 | 1.12 | | May 13, 2013 | 1.02 | 1.12 | 1.02 | 1.12 | 4,200 | 1.12 | | May 10, 2013 | 1.02 | 1.05 | 1.00 | 1.02 | 1,100 | 1.02 | | May 9, 2013 | 1.08 | 1.10 | 0.98 | 1.02 | 67,300 | 1.02 | | May 8, 2013 | 1.09 | 1.15 | 1.03 | 1.15 | 4,200 | 1.15 | | May 7, 2013 | 1.00 | 1.05 | 0.98 | 1.05 | 25,600 | 1.05 | | May 6, 2013 | 0.98 | 1.00 | 0.95 | 0.97 | 19,000 | 0.97 | | May 3, 2013 | 0.95 | 0.95 | 0.95 | 0.95 | 2,600 | 0.95 | | May 2, 2013 | 0.96 | 0.96 | 0.96 | 0.96 | 0 | 0.96 | | May 1, 2013 | 0.96 | 0.96 | 0.96 | 0.96 | 0 | 0.96 | | Apr 30, 2013 | 1.00 | 1.00 | 0.96 | 0.96 | 26,000 | 0.96 | | Apr 29, 2013 | 1.00 | 1.00 | 0.99 | 0.99 | 30,500 | 0.99 | | Apr 26, 2013 | 1.00 | 1.00 | 1.00 | 1.00 | 0 | 1.00 | | Apr 25, 2013 | 0.98 | 1.00 | 0.98 | 1.00 | 19,500 | 1.00 | | Apr 24, 2013 | 1.00 | 1.00 | 1.00 | 1.00 | 3,000 | 1.00 | | Apr 23, 2013 | 1.00 | 1.00 | 1.00 | 1.00 | 0 | 1.00 | | Apr 22, 2013 | 0.98 | 1.00 | 0.98 | 1.00 | 6,200 | 1.00 | | Apr 19, 2013 | 0.98 | 0.98 | 0.98 | 0.98 | 100 | 0.98 | | Apr 18, 2013 | 1.02 | 1.02 | 1.02 | 1.02 | 0 | 1.02 | | Apr 17, 2013 | 1.05 | 1.05 | 0.95 | 1.02 | 10,000 | 1.02 | | Apr 16, 2013 | 1.00 | 1.05 | 1.00 | 1.05 | 400 | 1.05 | | Apr 15, 2013 | 1.05 | 1.05 | 1.05 | 1.05 | 0 | 1.05 | | Apr 12, 2013 | 1.05 | 1.05 | 1.05 | 1.05 | 500 | 1.05 | | Apr 11, 2013 | 1.02 | 1.05 | 1.02 | 1.05 | 1,000 | 1.05 | | Apr 10, 2013 | 1.03 | 1.04 | 1.00 | 1.01 | 20,200 | 1.01 | | Apr 9, 2013 | 1.00 | 1.00 | 1.00 | 1.00 | 5,000 | 1.00 | | Apr 8, 2013 | 1.05 | 1.05 | 1.05 | 1.05 | 6,600 | 1.05 | | Apr 5, 2013 | 1.05 | 1.07 | 1.05 | 1.07 | 500 | 1.07 | | Apr 4, 2013 | 1.10 | 1.10 | 1.00 | 1.08 | 3,000 | 1.08 | | Apr 3, 2013 | 1.10 | 1.10 | 1.10 | 1.10 | 200 | 1.10 | | Apr 2, 2013 | 1.04 | 1.19 | 1.04 | 1.18 | 22,700 | 1.18 | | Apr 1, 2013 | 1.25 | 1.25 | 1.25 | 1.25 | 100 | 1.25 | | Mar 28, 2013 | 1.30 | 1.30 | 1.30 | 1.30 | 0 | 1.30 | | Mar 27, 2013 | 1.31 | 1.31 | 1.30 | 1.30 | 1,100 | 1.30 | | Mar 26, 2013 | 1.38 | 1.38 | 1.38 | 1.38 | 3,000 | 1.38 | | Mar 25, 2013 | 1.34 | 1.37 | 1.28 | 1.37 | 2,600 | 1.37 | | Mar 22, 2013 | 1.37 | 1.37 | 1.37 | 1.37 | 100 | 1.37 | | Mar 21, 2013 | 1.38 | 1.38 | 1.36 | 1.36 | 2,500 | 1.36 | | Mar 20, 2013 | 1.38 | 1.38 | 1.38 | 1.38 | 300 | 1.38 | | Mar 19, 2013 | 1.38 | 1.38 | 1.38 | 1.38 | 0 | 1.38 | | Mar 18, 2013 | 1.38 | 1.38 | 1.36 | 1.38 | 500 | 1.38 | | Mar 15, 2013 | 1.38 | 1.38 | 1.38 | 1.38 | 5,000 | 1.38 | | Mar 14, 2013 | 1.35 | 1.35 | 1.35 | 1.35 | 1,000 | 1.35 | | Mar 13, 2013 | 1.34 | 1.34 | 1.34 | 1.34 | 400 | 1.34 | | Mar 12, 2013 | 1.34 | 1.34 | 1.34 | 1.34 | 1,500 | 1.34 | | Mar 11, 2013 | 1.34 | 1.34 | 1.34 | 1.34 | 300 | 1.34 | | Mar 8, 2013 | 1.30 | 1.35 | 1.30 | 1.35 | 3,800 | 1.35 | | Mar 7, 2013 | 1.32 | 1.32 | 1.27 | 1.28 | 2,300 | 1.28 | | Mar 6, 2013 | 1.30 | 1.32 | 1.30 | 1.32 | 400 | 1.32 | | Mar 5, 2013 | 1.27 | 1.30 | 1.27 | 1.30 | 1,300 | 1.30 | | Mar 4, 2013 | 1.30 | 1.30 | 1.30 | 1.30 | 0 | 1.30 | | Mar 1, 2013 | 1.30 | 1.30 | 1.30 | 1.30 | 200 | 1.30 | | Feb 28, 2013 | 1.25 | 1.27 | 1.25 | 1.27 | 2,200 | 1.27 | | Feb 27, 2013 | 1.27 | 1.27 | 1.27 | 1.27 | 100 | 1.27 | | Feb 26, 2013 | 1.30 | 1.30 | 1.26 | 1.30 | 3,400 | 1.30 | | Feb 25, 2013 | 1.34 | 1.48 | 1.34 | 1.35 | 1,300 | 1.35 | | Feb 22, 2013 | 1.33 | 1.36 | 1.31 | 1.32 | 1,200 | 1.32 | | Feb 21, 2013 | 1.37 | 1.60 | 1.37 | 1.40 | 5,400 | 1.40 | | Feb 20, 2013 | 1.39 | 1.40 | 1.30 | 1.30 | 4,500 | 1.30 | | Feb 19, 2013 | 1.40 | 1.40 | 1.35 | 1.37 | 4,000 | 1.37 | |
* Close price adjusted for dividends and splits. |
|
0.02(2.02%) 9:37AM EDT
Download to Spreadsheet