| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 19, 2013 | 4.14 | 4.17 | 3.90 | 4.17 | 6,600 | 4.17 | | Jun 18, 2013 | 3.90 | 4.25 | 3.80 | 4.25 | 12,600 | 4.25 | | Jun 17, 2013 | 3.90 | 3.90 | 3.86 | 3.90 | 3,600 | 3.90 | | Jun 14, 2013 | 3.90 | 3.90 | 3.90 | 3.90 | 0 | 3.90 | | Jun 13, 2013 | 3.90 | 3.90 | 3.90 | 3.90 | 0 | 3.90 | | Jun 12, 2013 | 3.75 | 3.90 | 3.75 | 3.90 | 7,200 | 3.90 | | Jun 11, 2013 | 3.85 | 3.89 | 3.85 | 3.89 | 1,300 | 3.89 | | Jun 10, 2013 | 3.55 | 3.82 | 3.55 | 3.70 | 8,300 | 3.70 | | Jun 7, 2013 | 3.60 | 3.60 | 3.40 | 3.57 | 8,400 | 3.57 | | Jun 6, 2013 | 3.95 | 3.95 | 3.34 | 3.68 | 13,100 | 3.68 | | Jun 5, 2013 | 4.00 | 4.00 | 4.00 | 4.00 | 0 | 4.00 | | Jun 4, 2013 | 4.00 | 4.00 | 4.00 | 4.00 | 300 | 4.00 | | Jun 3, 2013 | 3.96 | 3.96 | 3.96 | 3.96 | 0 | 3.96 | | May 31, 2013 | 3.96 | 3.96 | 3.96 | 3.96 | 100 | 3.96 | | May 30, 2013 | 3.97 | 3.97 | 3.95 | 3.95 | 900 | 3.95 | | May 29, 2013 | 3.80 | 3.80 | 3.80 | 3.80 | 100 | 3.80 | | May 28, 2013 | 3.76 | 4.01 | 3.76 | 4.01 | 4,100 | 4.01 | | May 24, 2013 | 3.77 | 3.78 | 3.76 | 3.76 | 1,700 | 3.76 | | May 23, 2013 | 4.10 | 4.14 | 4.00 | 4.00 | 500 | 4.00 | | May 22, 2013 | 4.09 | 4.09 | 3.89 | 4.04 | 1,200 | 4.04 | | May 21, 2013 | 3.94 | 4.17 | 3.94 | 4.15 | 1,200 | 4.15 | | May 20, 2013 | 4.04 | 4.04 | 4.01 | 4.01 | 200 | 4.01 | | May 17, 2013 | 4.14 | 4.18 | 3.98 | 3.98 | 1,600 | 3.98 | | May 16, 2013 | 4.00 | 4.00 | 3.75 | 3.75 | 5,700 | 3.75 | | May 15, 2013 | 4.02 | 4.02 | 4.00 | 4.01 | 600 | 4.01 | | May 14, 2013 | 4.06 | 4.20 | 4.00 | 4.01 | 11,700 | 4.01 | | May 13, 2013 | 4.12 | 4.12 | 4.00 | 4.00 | 1,500 | 4.00 | | May 10, 2013 | 4.00 | 4.20 | 4.00 | 4.20 | 5,300 | 4.20 | | May 9, 2013 | 4.00 | 4.00 | 4.00 | 4.00 | 1,600 | 4.00 | | May 8, 2013 | 4.03 | 4.09 | 4.00 | 4.01 | 1,700 | 4.01 | | May 7, 2013 | 4.00 | 4.04 | 4.00 | 4.04 | 800 | 4.04 | | May 6, 2013 | 4.03 | 4.04 | 4.03 | 4.04 | 200 | 4.04 | | May 3, 2013 | 3.97 | 4.07 | 3.97 | 4.00 | 5,600 | 4.00 | | May 2, 2013 | 4.05 | 4.05 | 3.98 | 4.00 | 4,600 | 4.00 | | May 1, 2013 | 4.09 | 4.09 | 4.05 | 4.05 | 15,000 | 4.05 | | Apr 30, 2013 | 4.01 | 4.05 | 4.00 | 4.05 | 22,800 | 4.05 | | Apr 29, 2013 | 4.01 | 4.01 | 4.00 | 4.00 | 5,600 | 4.00 | | Apr 26, 2013 | 4.00 | 4.00 | 3.96 | 3.99 | 5,400 | 3.99 | | Apr 25, 2013 | 3.95 | 4.05 | 3.95 | 4.05 | 7,400 | 4.05 | | Apr 24, 2013 | 3.91 | 3.95 | 3.90 | 3.95 | 15,500 | 3.95 | | Apr 23, 2013 | 3.82 | 3.89 | 3.80 | 3.89 | 11,600 | 3.89 | | Apr 22, 2013 | 3.75 | 3.76 | 3.75 | 3.75 | 700 | 3.75 | | Apr 19, 2013 | 3.75 | 3.75 | 3.72 | 3.75 | 43,400 | 3.75 | | Apr 18, 2013 | 3.76 | 3.76 | 3.75 | 3.75 | 2,100 | 3.75 | | Apr 17, 2013 | 3.93 | 3.93 | 3.72 | 3.76 | 29,600 | 3.76 | | Apr 16, 2013 | 3.90 | 3.90 | 3.76 | 3.90 | 2,800 | 3.90 | | Apr 15, 2013 | 3.88 | 3.93 | 3.88 | 3.93 | 600 | 3.93 | | Apr 12, 2013 | 3.93 | 3.93 | 3.93 | 3.93 | 100 | 3.93 | | Apr 11, 2013 | 3.79 | 3.86 | 3.79 | 3.86 | 5,900 | 3.86 | | Apr 10, 2013 | 3.70 | 3.86 | 3.70 | 3.85 | 16,600 | 3.85 | | Apr 9, 2013 | 3.78 | 3.80 | 3.78 | 3.80 | 8,000 | 3.80 | | Apr 8, 2013 | 3.76 | 3.80 | 3.75 | 3.77 | 900 | 3.77 | | Apr 5, 2013 | 3.66 | 3.72 | 3.66 | 3.72 | 200 | 3.72 | | Apr 4, 2013 | 3.61 | 3.74 | 3.61 | 3.65 | 3,400 | 3.65 | | Apr 3, 2013 | 3.64 | 3.64 | 3.60 | 3.61 | 26,300 | 3.61 | | Apr 2, 2013 | 3.70 | 3.71 | 3.69 | 3.70 | 12,300 | 3.70 | | Apr 1, 2013 | 3.71 | 3.80 | 3.69 | 3.70 | 5,700 | 3.70 | | Mar 28, 2013 | 3.65 | 3.70 | 3.60 | 3.70 | 14,600 | 3.70 | | Mar 27, 2013 | 3.85 | 4.10 | 3.51 | 3.65 | 72,000 | 3.65 | | Mar 26, 2013 | 3.79 | 3.83 | 3.75 | 3.80 | 8,900 | 3.80 | | Mar 25, 2013 | 3.82 | 3.86 | 3.75 | 3.80 | 5,900 | 3.80 | | Mar 22, 2013 | 3.86 | 3.86 | 3.80 | 3.83 | 8,200 | 3.83 | | Mar 21, 2013 | 3.76 | 3.78 | 3.74 | 3.74 | 700 | 3.74 | | Mar 20, 2013 | 3.78 | 3.80 | 3.78 | 3.80 | 1,700 | 3.80 | | Mar 19, 2013 | 3.84 | 3.84 | 3.83 | 3.84 | 2,900 | 3.84 | | Mar 18, 2013 | 3.83 | 3.84 | 3.80 | 3.84 | 700 | 3.84 | |
* Close price adjusted for dividends and splits. |
|
1.35%
Download to Spreadsheet