| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 20, 2013 | 4.12 | 4.20 | 4.12 | 4.20 | 17,400 | 4.20 | | May 17, 2013 | 4.12 | 4.12 | 4.12 | 4.12 | 1,700 | 4.12 | | May 16, 2013 | 4.10 | 4.19 | 4.05 | 4.16 | 1,900 | 4.16 | | May 15, 2013 | 4.19 | 4.20 | 4.03 | 4.10 | 59,400 | 4.10 | | May 14, 2013 | 4.14 | 4.17 | 4.11 | 4.16 | 3,300 | 4.16 | | May 13, 2013 | 4.14 | 4.23 | 4.11 | 4.11 | 2,500 | 4.11 | | May 10, 2013 | 4.18 | 4.22 | 4.10 | 4.22 | 2,900 | 4.22 | | May 9, 2013 | 4.12 | 4.15 | 4.05 | 4.14 | 28,900 | 4.14 | | May 8, 2013 | 4.18 | 4.18 | 4.11 | 4.12 | 4,300 | 4.12 | | May 7, 2013 | 4.23 | 4.24 | 4.21 | 4.21 | 900 | 4.21 | | May 6, 2013 | 4.26 | 4.27 | 4.20 | 4.23 | 3,200 | 4.23 | | May 3, 2013 | 4.28 | 4.28 | 4.16 | 4.26 | 27,300 | 4.26 | | May 2, 2013 | 4.29 | 4.30 | 4.25 | 4.27 | 3,000 | 4.27 | | May 1, 2013 | 4.27 | 4.28 | 4.13 | 4.28 | 4,700 | 4.28 | | Apr 30, 2013 | 4.23 | 4.24 | 4.23 | 4.24 | 600 | 4.24 | | Apr 29, 2013 | 4.28 | 4.29 | 4.21 | 4.29 | 4,500 | 4.29 | | Apr 26, 2013 | 4.23 | 4.28 | 4.23 | 4.26 | 38,000 | 4.26 | | Apr 25, 2013 | 4.27 | 4.28 | 4.22 | 4.27 | 12,500 | 4.27 | | Apr 24, 2013 | 4.25 | 4.30 | 4.24 | 4.30 | 3,600 | 4.30 | | Apr 23, 2013 | 4.23 | 4.29 | 4.23 | 4.28 | 14,000 | 4.28 | | Apr 22, 2013 | 4.13 | 4.27 | 4.13 | 4.18 | 13,000 | 4.18 | | Apr 19, 2013 | 4.20 | 4.20 | 4.11 | 4.11 | 2,500 | 4.11 | | Apr 18, 2013 | 4.10 | 4.29 | 4.01 | 4.18 | 39,100 | 4.18 | | Apr 17, 2013 | 4.10 | 4.11 | 4.10 | 4.11 | 900 | 4.11 | | Apr 16, 2013 | 4.25 | 4.25 | 4.18 | 4.19 | 1,700 | 4.19 | | Apr 15, 2013 | 4.22 | 4.29 | 4.20 | 4.29 | 3,800 | 4.29 | | Apr 12, 2013 | 4.25 | 4.26 | 4.24 | 4.24 | 34,800 | 4.24 | | Apr 11, 2013 | 4.25 | 4.26 | 4.20 | 4.24 | 31,900 | 4.24 | | Apr 10, 2013 | 4.25 | 4.26 | 4.25 | 4.25 | 36,100 | 4.25 | | Apr 9, 2013 | 4.25 | 4.28 | 4.25 | 4.28 | 9,600 | 4.28 | | Apr 8, 2013 | 4.25 | 4.27 | 4.25 | 4.25 | 1,700 | 4.25 | | Apr 5, 2013 | 4.26 | 4.30 | 4.22 | 4.22 | 4,100 | 4.22 | | Apr 4, 2013 | 4.29 | 4.30 | 4.25 | 4.28 | 9,900 | 4.28 | | Apr 3, 2013 | 4.40 | 4.40 | 4.25 | 4.26 | 16,200 | 4.26 | | Apr 2, 2013 | 4.27 | 4.48 | 4.25 | 4.44 | 20,400 | 4.44 | | Apr 1, 2013 | 4.31 | 4.31 | 4.25 | 4.25 | 4,900 | 4.25 | | Mar 28, 2013 | 4.33 | 4.35 | 4.25 | 4.35 | 25,300 | 4.35 | | Mar 27, 2013 | 4.35 | 4.35 | 4.28 | 4.35 | 9,600 | 4.35 | | Mar 26, 2013 | 4.35 | 4.36 | 4.26 | 4.33 | 15,300 | 4.33 | | Mar 25, 2013 | 4.30 | 4.35 | 4.25 | 4.35 | 22,100 | 4.35 | | Mar 22, 2013 | 4.33 | 4.34 | 4.25 | 4.30 | 15,800 | 4.30 | | Mar 21, 2013 | 4.33 | 4.49 | 4.25 | 4.30 | 42,900 | 4.30 | | Mar 20, 2013 | 4.25 | 4.37 | 4.25 | 4.30 | 43,600 | 4.30 | | Mar 19, 2013 | 4.27 | 4.30 | 4.25 | 4.30 | 5,000 | 4.30 | | Mar 18, 2013 | 4.30 | 4.50 | 4.25 | 4.25 | 33,900 | 4.25 | | Mar 15, 2013 | 4.25 | 4.45 | 4.25 | 4.30 | 45,300 | 4.30 | | Mar 14, 2013 | 4.12 | 4.25 | 4.11 | 4.23 | 24,500 | 4.23 | | Mar 13, 2013 | 4.15 | 4.16 | 4.12 | 4.12 | 2,200 | 4.12 | | Mar 12, 2013 | 4.20 | 4.20 | 4.12 | 4.12 | 10,100 | 4.12 | | Mar 11, 2013 | 4.20 | 4.21 | 4.16 | 4.16 | 12,800 | 4.16 | | Mar 8, 2013 | 4.27 | 4.27 | 4.18 | 4.18 | 9,500 | 4.18 | | Mar 7, 2013 | 4.22 | 4.32 | 4.22 | 4.32 | 9,700 | 4.32 | | Mar 6, 2013 | 4.25 | 4.25 | 4.18 | 4.18 | 14,100 | 4.18 | | Mar 5, 2013 | 4.27 | 4.31 | 4.19 | 4.29 | 16,000 | 4.29 | | Mar 4, 2013 | 4.25 | 4.29 | 4.19 | 4.29 | 16,600 | 4.29 | | Mar 1, 2013 | 4.20 | 4.31 | 4.20 | 4.31 | 19,200 | 4.31 | | Feb 28, 2013 | 4.21 | 4.25 | 4.21 | 4.25 | 5,100 | 4.25 | | Feb 27, 2013 | 4.25 | 4.25 | 4.20 | 4.20 | 12,700 | 4.20 | | Feb 26, 2013 | 4.24 | 4.24 | 4.23 | 4.24 | 11,300 | 4.24 | | Feb 25, 2013 | 4.18 | 4.30 | 4.18 | 4.24 | 28,900 | 4.24 | | Feb 22, 2013 | 4.16 | 4.22 | 4.16 | 4.16 | 6,000 | 4.16 | | Feb 21, 2013 | 4.18 | 4.18 | 4.18 | 4.18 | 1,000 | 4.18 | | Feb 20, 2013 | 4.15 | 4.21 | 4.13 | 4.21 | 6,000 | 4.21 | | Feb 19, 2013 | 4.15 | 4.18 | 4.15 | 4.15 | 2,700 | 4.15 | | Feb 15, 2013 | 4.16 | 4.18 | 4.15 | 4.18 | 2,200 | 4.18 | | Feb 14, 2013 | 4.16 | 4.17 | 4.15 | 4.15 | 9,800 | 4.15 | |
* Close price adjusted for dividends and splits. |
|
0.12%
Download to Spreadsheet