| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Nov 6, 2012 | 3.44 | 3.44 | 3.44 | 3.44 | 0 | 3.44 | | Nov 5, 2012 | 3.44 | 3.44 | 3.44 | 3.44 | 0 | 3.44 | | Nov 2, 2012 | 3.43 | 3.44 | 3.43 | 3.44 | 7,986,400 | 3.44 | | Nov 1, 2012 | 3.43 | 3.44 | 3.43 | 3.44 | 141,800 | 3.44 | | Oct 31, 2012 | 3.44 | 3.44 | 3.43 | 3.43 | 96,400 | 3.43 | | Oct 30, 2012 | 3.44 | 3.44 | 3.43 | 3.43 | 123,000 | 3.43 | | Oct 29, 2012 | 3.43 | 3.44 | 3.43 | 3.44 | 165,300 | 3.44 | | Oct 26, 2012 | 3.44 | 3.44 | 3.43 | 3.43 | 124,900 | 3.43 | | Oct 25, 2012 | 3.44 | 3.44 | 3.43 | 3.44 | 4,554,600 | 3.44 | | Oct 24, 2012 | 3.43 | 3.44 | 3.43 | 3.44 | 312,200 | 3.44 | | Oct 23, 2012 | 3.43 | 3.44 | 3.42 | 3.44 | 2,092,100 | 3.44 | | Oct 22, 2012 | 3.42 | 3.44 | 3.42 | 3.44 | 700,500 | 3.44 | | Oct 19, 2012 | 3.43 | 3.44 | 3.43 | 3.44 | 112,800 | 3.44 | | Oct 18, 2012 | 3.43 | 3.44 | 3.43 | 3.43 | 395,300 | 3.43 | | Oct 17, 2012 | 3.45 | 3.45 | 3.43 | 3.43 | 1,038,600 | 3.43 | | Oct 16, 2012 | 3.43 | 3.45 | 3.43 | 3.45 | 1,454,100 | 3.45 | | Oct 15, 2012 | 3.44 | 3.44 | 3.43 | 3.44 | 1,060,500 | 3.44 | | Oct 12, 2012 | 3.43 | 3.44 | 3.43 | 3.44 | 3,565,000 | 3.44 | | Oct 11, 2012 | 3.42 | 3.43 | 3.42 | 3.42 | 21,886,600 | 3.42 | | Oct 10, 2012 | 3.38 | 3.39 | 3.38 | 3.38 | 100,300 | 3.38 | | Oct 9, 2012 | 3.38 | 3.40 | 3.38 | 3.38 | 829,700 | 3.38 | | Oct 8, 2012 | 3.40 | 3.40 | 3.38 | 3.38 | 472,300 | 3.38 | | Oct 5, 2012 | 3.38 | 3.39 | 3.38 | 3.38 | 97,700 | 3.38 | | Oct 4, 2012 | 3.38 | 3.39 | 3.38 | 3.39 | 39,100 | 3.39 | | Oct 3, 2012 | 3.39 | 3.40 | 3.38 | 3.38 | 209,500 | 3.38 | | Oct 2, 2012 | 3.40 | 3.40 | 3.38 | 3.40 | 86,900 | 3.40 | | Oct 1, 2012 | 3.38 | 3.39 | 3.37 | 3.39 | 109,200 | 3.39 | | Sep 28, 2012 | 3.39 | 3.39 | 3.38 | 3.38 | 645,200 | 3.38 | | Sep 27, 2012 | 3.38 | 3.39 | 3.38 | 3.38 | 225,200 | 3.38 | | Sep 26, 2012 | 3.38 | 3.39 | 3.38 | 3.39 | 41,900 | 3.39 | | Sep 25, 2012 | 3.37 | 3.39 | 3.37 | 3.38 | 1,541,100 | 3.38 | | Sep 24, 2012 | 3.37 | 3.37 | 3.36 | 3.37 | 115,400 | 3.37 | | Sep 24, 2012 | 0.06 Dividend | | Sep 21, 2012 | 3.42 | 3.43 | 3.42 | 3.42 | 757,400 | 3.36 | | Sep 20, 2012 | 3.42 | 3.42 | 3.41 | 3.41 | 129,800 | 3.35 | | Sep 19, 2012 | 3.42 | 3.42 | 3.41 | 3.42 | 443,100 | 3.36 | | Sep 18, 2012 | 3.41 | 3.42 | 3.41 | 3.42 | 1,200,100 | 3.36 | | Sep 17, 2012 | 3.40 | 3.41 | 3.39 | 3.41 | 1,827,700 | 3.35 | | Sep 14, 2012 | 3.42 | 3.42 | 3.40 | 3.40 | 2,827,200 | 3.34 | | Sep 13, 2012 | 3.42 | 3.43 | 3.41 | 3.41 | 3,641,200 | 3.35 | | Sep 12, 2012 | 3.42 | 3.43 | 3.42 | 3.42 | 2,757,600 | 3.36 | | Sep 11, 2012 | 3.42 | 3.43 | 3.42 | 3.42 | 694,700 | 3.36 | | Sep 10, 2012 | 3.42 | 3.43 | 3.41 | 3.42 | 1,465,500 | 3.36 | | Sep 7, 2012 | 3.43 | 3.46 | 3.42 | 3.42 | 1,198,500 | 3.36 | | Sep 6, 2012 | 3.44 | 3.46 | 3.44 | 3.44 | 190,800 | 3.38 | | Sep 5, 2012 | 3.44 | 3.45 | 3.43 | 3.44 | 260,900 | 3.38 | | Sep 4, 2012 | 3.44 | 3.45 | 3.42 | 3.44 | 252,700 | 3.38 | | Sep 3, 2012 | 3.44 | 3.44 | 3.43 | 3.44 | 86,500 | 3.38 | | Aug 31, 2012 | 3.44 | 3.45 | 3.43 | 3.45 | 67,100 | 3.39 | | Aug 30, 2012 | 3.43 | 3.44 | 3.43 | 3.43 | 487,300 | 3.37 | | Aug 29, 2012 | 3.44 | 3.45 | 3.43 | 3.43 | 360,400 | 3.37 | | Aug 28, 2012 | 3.44 | 3.45 | 3.44 | 3.44 | 251,900 | 3.38 | | Aug 27, 2012 | 3.46 | 3.46 | 3.44 | 3.46 | 329,500 | 3.40 | | Aug 24, 2012 | 3.45 | 3.46 | 3.44 | 3.45 | 263,000 | 3.39 | | Aug 23, 2012 | 3.44 | 3.45 | 3.44 | 3.44 | 200,300 | 3.38 | | Aug 22, 2012 | 3.44 | 3.45 | 3.44 | 3.44 | 71,700 | 3.38 | | Aug 21, 2012 | 3.44 | 3.45 | 3.44 | 3.44 | 149,600 | 3.38 | | Aug 20, 2012 | 3.45 | 3.45 | 3.44 | 3.44 | 22,400 | 3.38 | | Aug 17, 2012 | 3.45 | 3.45 | 3.44 | 3.45 | 188,700 | 3.39 | | Aug 16, 2012 | 3.44 | 3.45 | 3.44 | 3.45 | 172,500 | 3.39 | | Aug 15, 2012 | 3.44 | 3.45 | 3.44 | 3.44 | 37,800 | 3.38 | | Aug 14, 2012 | 3.45 | 3.46 | 3.44 | 3.44 | 170,600 | 3.38 | | Aug 13, 2012 | 3.43 | 3.46 | 3.43 | 3.46 | 136,300 | 3.40 | | Aug 10, 2012 | 3.43 | 3.44 | 3.42 | 3.44 | 435,400 | 3.38 | | Aug 9, 2012 | 3.43 | 3.44 | 3.43 | 3.43 | 74,800 | 3.37 | | Aug 8, 2012 | 3.43 | 3.44 | 3.43 | 3.44 | 165,400 | 3.38 | | Aug 7, 2012 | 3.44 | 3.44 | 3.43 | 3.43 | 90,600 | 3.37 | |
* Close price adjusted for dividends and splits. |
|
0.80%
Download to Spreadsheet