| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 4.70 | 4.87 | 4.70 | 4.85 | 3,300 | 4.85 | | May 16, 2013 | 4.75 | 4.75 | 4.75 | 4.75 | 0 | 4.75 | | May 15, 2013 | 4.97 | 4.97 | 4.70 | 4.75 | 1,300 | 4.75 | | May 14, 2013 | 5.00 | 5.00 | 5.00 | 5.00 | 0 | 5.00 | | May 13, 2013 | 5.00 | 5.00 | 5.00 | 5.00 | 600 | 5.00 | | May 10, 2013 | 5.35 | 5.35 | 4.83 | 4.83 | 600 | 4.83 | | May 9, 2013 | 5.42 | 5.42 | 5.42 | 5.42 | 0 | 5.42 | | May 8, 2013 | 5.42 | 5.42 | 5.42 | 5.42 | 300 | 5.42 | | May 7, 2013 | 5.42 | 5.42 | 5.42 | 5.42 | 100 | 5.42 | | May 6, 2013 | 5.42 | 5.42 | 5.42 | 5.42 | 300 | 5.42 | | May 3, 2013 | 5.47 | 5.47 | 4.75 | 5.46 | 1,000 | 5.46 | | May 2, 2013 | 5.26 | 5.26 | 5.26 | 5.26 | 200 | 5.26 | | May 1, 2013 | 5.37 | 5.37 | 5.37 | 5.37 | 500 | 5.37 | | Apr 30, 2013 | 5.22 | 5.23 | 4.84 | 5.23 | 700 | 5.23 | | Apr 29, 2013 | 4.96 | 5.25 | 4.94 | 5.20 | 5,900 | 5.20 | | Apr 26, 2013 | 4.77 | 5.25 | 4.40 | 4.51 | 4,100 | 4.51 | | Apr 25, 2013 | 4.45 | 4.45 | 4.45 | 4.45 | 0 | 4.45 | | Apr 24, 2013 | 4.45 | 4.45 | 4.45 | 4.45 | 300 | 4.45 | | Apr 23, 2013 | 4.74 | 4.74 | 4.74 | 4.74 | 5,400 | 4.74 | | Apr 22, 2013 | 4.32 | 4.32 | 4.32 | 4.32 | 800 | 4.32 | | Apr 19, 2013 | 4.35 | 4.35 | 4.35 | 4.35 | 100 | 4.35 | | Apr 18, 2013 | 4.26 | 4.41 | 4.26 | 4.41 | 500 | 4.41 | | Apr 17, 2013 | 4.26 | 4.26 | 4.26 | 4.26 | 0 | 4.26 | | Apr 16, 2013 | 4.26 | 4.26 | 4.26 | 4.26 | 0 | 4.26 | | Apr 15, 2013 | 4.20 | 4.31 | 4.20 | 4.26 | 1,500 | 4.26 | | Apr 12, 2013 | 4.45 | 4.50 | 4.17 | 4.46 | 2,000 | 4.46 | | Apr 11, 2013 | 4.45 | 4.45 | 4.45 | 4.45 | 300 | 4.45 | | Apr 10, 2013 | 4.45 | 4.45 | 4.45 | 4.45 | 0 | 4.45 | | Apr 9, 2013 | 4.43 | 4.45 | 4.42 | 4.45 | 400 | 4.45 | | Apr 8, 2013 | 4.50 | 4.50 | 4.50 | 4.50 | 0 | 4.50 | | Apr 5, 2013 | 4.50 | 4.50 | 4.50 | 4.50 | 0 | 4.50 | | Apr 4, 2013 | 4.50 | 4.55 | 4.50 | 4.50 | 500 | 4.50 | | Apr 3, 2013 | 4.60 | 4.60 | 4.60 | 4.60 | 100 | 4.60 | | Apr 2, 2013 | 4.66 | 4.66 | 4.60 | 4.62 | 1,400 | 4.62 | | Apr 1, 2013 | 4.69 | 4.69 | 4.69 | 4.69 | 100 | 4.69 | | Mar 28, 2013 | 4.95 | 4.95 | 4.50 | 4.60 | 1,100 | 4.60 | | Mar 27, 2013 | 4.76 | 4.96 | 4.76 | 4.96 | 500 | 4.96 | | Mar 26, 2013 | 4.73 | 5.00 | 4.36 | 4.81 | 1,900 | 4.81 | | Mar 25, 2013 | 4.52 | 4.52 | 4.51 | 4.51 | 300 | 4.51 | | Mar 22, 2013 | 4.49 | 4.49 | 4.49 | 4.49 | 400 | 4.49 | | Mar 21, 2013 | 4.83 | 4.83 | 4.43 | 4.43 | 700 | 4.43 | | Mar 20, 2013 | 4.29 | 5.15 | 4.29 | 4.44 | 2,100 | 4.44 | | Mar 19, 2013 | 4.51 | 4.89 | 4.40 | 4.50 | 2,600 | 4.50 | | Mar 18, 2013 | 4.65 | 4.65 | 4.51 | 4.51 | 1,200 | 4.51 | | Mar 15, 2013 | 4.96 | 5.28 | 4.65 | 4.65 | 900 | 4.65 | | Mar 14, 2013 | 5.30 | 5.30 | 4.60 | 4.61 | 3,900 | 4.61 | | Mar 13, 2013 | 4.61 | 4.63 | 4.55 | 4.63 | 500 | 4.63 | | Mar 12, 2013 | 4.63 | 4.67 | 4.63 | 4.67 | 700 | 4.67 | | Mar 11, 2013 | 4.82 | 4.82 | 4.82 | 4.82 | 400 | 4.82 | | Mar 8, 2013 | 4.60 | 4.60 | 4.60 | 4.60 | 900 | 4.60 | | Mar 7, 2013 | 4.98 | 4.98 | 4.61 | 4.67 | 1,400 | 4.67 | | Mar 6, 2013 | 4.95 | 5.95 | 4.51 | 5.03 | 13,200 | 5.03 | | Mar 5, 2013 | 4.80 | 4.90 | 4.80 | 4.90 | 400 | 4.90 | | Mar 4, 2013 | 4.90 | 4.90 | 4.90 | 4.90 | 200 | 4.90 | | Mar 1, 2013 | 4.68 | 5.20 | 4.50 | 5.00 | 2,000 | 5.00 | | Feb 28, 2013 | 4.86 | 4.86 | 4.86 | 4.86 | 300 | 4.86 | | Feb 27, 2013 | 4.55 | 4.99 | 4.50 | 4.79 | 1,500 | 4.79 | | Feb 26, 2013 | 4.87 | 4.87 | 4.87 | 4.87 | 0 | 4.87 | | Feb 25, 2013 | 4.71 | 4.87 | 4.70 | 4.87 | 1,500 | 4.87 | | Feb 22, 2013 | 4.86 | 4.90 | 4.86 | 4.87 | 2,700 | 4.87 | | Feb 21, 2013 | 4.93 | 4.93 | 4.50 | 4.54 | 1,700 | 4.54 | | Feb 20, 2013 | 4.88 | 4.90 | 4.75 | 4.85 | 7,200 | 4.85 | | Feb 19, 2013 | 4.68 | 4.70 | 4.42 | 4.60 | 2,300 | 4.60 | | Feb 15, 2013 | 4.94 | 4.94 | 4.51 | 4.51 | 3,000 | 4.51 | | Feb 14, 2013 | 5.00 | 5.28 | 3.97 | 3.97 | 2,500 | 3.97 | | Feb 13, 2013 | 4.80 | 5.69 | 4.70 | 4.82 | 6,900 | 4.82 | |
* Close price adjusted for dividends and splits. |
|
0.10(2.11%) May 17, 1:00PM EDT
Download to Spreadsheet