| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 1.25 | 1.26 | 1.25 | 1.25 | 3,400 | 1.25 | | May 23, 2013 | 1.22 | 1.28 | 1.22 | 1.26 | 19,200 | 1.26 | | May 22, 2013 | 1.21 | 1.21 | 1.21 | 1.21 | 100 | 1.21 | | May 21, 2013 | 1.25 | 1.25 | 1.25 | 1.25 | 0 | 1.25 | | May 20, 2013 | 1.26 | 1.26 | 1.23 | 1.25 | 1,300 | 1.25 | | May 17, 2013 | 1.26 | 1.26 | 1.26 | 1.26 | 0 | 1.26 | | May 16, 2013 | 1.30 | 1.32 | 1.26 | 1.26 | 67,200 | 1.26 | | May 15, 2013 | 1.27 | 1.29 | 1.25 | 1.26 | 2,200 | 1.26 | | May 14, 2013 | 1.25 | 1.27 | 1.25 | 1.26 | 3,400 | 1.26 | | May 13, 2013 | 1.30 | 1.33 | 1.23 | 1.25 | 3,800 | 1.25 | | May 10, 2013 | 1.23 | 1.33 | 1.22 | 1.29 | 5,100 | 1.29 | | May 9, 2013 | 1.18 | 1.22 | 1.18 | 1.19 | 32,700 | 1.19 | | May 8, 2013 | 1.20 | 1.32 | 1.17 | 1.22 | 44,100 | 1.22 | | May 7, 2013 | 1.26 | 1.34 | 1.18 | 1.30 | 109,900 | 1.30 | | May 6, 2013 | 1.25 | 1.27 | 1.25 | 1.25 | 6,300 | 1.25 | | May 3, 2013 | 1.23 | 1.23 | 1.22 | 1.23 | 4,300 | 1.23 | | May 2, 2013 | 1.19 | 1.22 | 1.17 | 1.18 | 26,900 | 1.18 | | May 1, 2013 | 1.18 | 1.18 | 1.14 | 1.17 | 2,800 | 1.17 | | Apr 30, 2013 | 1.25 | 1.25 | 1.22 | 1.22 | 76,600 | 1.22 | | Apr 29, 2013 | 1.27 | 1.30 | 1.23 | 1.26 | 27,500 | 1.26 | | Apr 26, 2013 | 1.20 | 1.25 | 1.20 | 1.25 | 18,700 | 1.25 | | Apr 25, 2013 | 1.17 | 1.18 | 1.08 | 1.11 | 56,100 | 1.11 | | Apr 24, 2013 | 1.36 | 1.36 | 1.18 | 1.18 | 8,500 | 1.18 | | Apr 23, 2013 | 1.10 | 1.35 | 1.05 | 1.33 | 23,400 | 1.33 | | Apr 22, 2013 | 1.09 | 1.14 | 1.09 | 1.14 | 1,600 | 1.14 | | Apr 19, 2013 | 1.15 | 1.16 | 1.05 | 1.09 | 33,400 | 1.09 | | Apr 18, 2013 | 1.18 | 1.20 | 1.11 | 1.17 | 13,600 | 1.17 | | Apr 17, 2013 | 1.28 | 1.28 | 1.15 | 1.19 | 7,300 | 1.19 | | Apr 16, 2013 | 1.32 | 1.32 | 1.22 | 1.25 | 92,200 | 1.25 | | Apr 15, 2013 | 1.40 | 1.43 | 1.28 | 1.36 | 75,300 | 1.36 | | Apr 12, 2013 | 1.09 | 1.65 | 1.07 | 1.24 | 200,100 | 1.24 | | Apr 11, 2013 | 1.12 | 1.12 | 1.04 | 1.04 | 8,000 | 1.04 | | Apr 10, 2013 | 1.11 | 1.11 | 1.11 | 1.11 | 300 | 1.11 | | Apr 9, 2013 | 1.10 | 1.17 | 1.09 | 1.09 | 2,800 | 1.09 | | Apr 8, 2013 | 1.15 | 1.15 | 1.09 | 1.09 | 200 | 1.09 | | Apr 5, 2013 | 1.16 | 1.16 | 1.12 | 1.12 | 400 | 1.12 | | Apr 4, 2013 | 1.09 | 1.09 | 1.09 | 1.09 | 0 | 1.09 | | Apr 3, 2013 | 1.09 | 1.09 | 1.09 | 1.09 | 0 | 1.09 | | Apr 2, 2013 | 1.16 | 1.16 | 1.09 | 1.09 | 2,300 | 1.09 | | Apr 1, 2013 | 1.16 | 1.18 | 1.16 | 1.17 | 7,700 | 1.17 | | Mar 28, 2013 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 1.15 | | Mar 27, 2013 | 1.15 | 1.16 | 1.15 | 1.15 | 5,800 | 1.15 | | Mar 26, 2013 | 1.10 | 1.10 | 1.10 | 1.10 | 0 | 1.10 | | Mar 25, 2013 | 1.10 | 1.10 | 1.10 | 1.10 | 0 | 1.10 | | Mar 22, 2013 | 1.11 | 1.11 | 1.09 | 1.10 | 4,300 | 1.10 | | Mar 21, 2013 | 1.19 | 1.19 | 1.15 | 1.16 | 6,200 | 1.16 | | Mar 20, 2013 | 1.15 | 1.20 | 1.15 | 1.20 | 4,500 | 1.20 | | Mar 19, 2013 | 1.20 | 1.21 | 1.18 | 1.18 | 11,700 | 1.18 | | Mar 18, 2013 | 1.20 | 1.20 | 1.20 | 1.20 | 9,200 | 1.20 | | Mar 15, 2013 | 1.23 | 1.23 | 1.16 | 1.16 | 1,600 | 1.16 | | Mar 14, 2013 | 1.08 | 1.23 | 1.02 | 1.09 | 22,900 | 1.09 | | Mar 13, 2013 | 1.17 | 1.17 | 1.17 | 1.17 | 400 | 1.17 | | Mar 12, 2013 | 1.17 | 1.17 | 1.17 | 1.17 | 0 | 1.17 | | Mar 11, 2013 | 1.17 | 1.17 | 1.17 | 1.17 | 0 | 1.17 | | Mar 8, 2013 | 1.17 | 1.17 | 1.17 | 1.17 | 100 | 1.17 | | Mar 7, 2013 | 1.17 | 1.17 | 1.16 | 1.16 | 500 | 1.16 | | Mar 6, 2013 | 1.16 | 1.16 | 1.16 | 1.16 | 300 | 1.16 | | Mar 5, 2013 | 1.20 | 1.20 | 1.20 | 1.20 | 0 | 1.20 | | Mar 4, 2013 | 1.19 | 1.20 | 1.19 | 1.20 | 1,000 | 1.20 | | Mar 1, 2013 | 1.20 | 1.20 | 1.20 | 1.20 | 4,100 | 1.20 | | Feb 28, 2013 | 1.18 | 1.18 | 1.18 | 1.18 | 1,500 | 1.18 | | Feb 27, 2013 | 1.16 | 1.17 | 1.16 | 1.17 | 11,100 | 1.17 | | Feb 26, 2013 | 1.16 | 1.16 | 1.16 | 1.16 | 2,700 | 1.16 | | Feb 25, 2013 | 1.16 | 1.16 | 1.16 | 1.16 | 0 | 1.16 | | Feb 22, 2013 | 1.16 | 1.16 | 1.16 | 1.16 | 0 | 1.16 | | Feb 21, 2013 | 1.20 | 1.20 | 1.15 | 1.16 | 13,400 | 1.16 | |
* Close price adjusted for dividends and splits. |
|
0.01(0.79%) May 24, 2:53PM EDT
Download to Spreadsheet