| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 18, 2013 | 4.19 | 4.25 | 4.07 | 4.10 | 17,200 | 4.10 | | Jun 17, 2013 | 4.16 | 4.25 | 4.15 | 4.25 | 3,100 | 4.25 | | Jun 14, 2013 | 4.03 | 4.18 | 4.02 | 4.13 | 4,600 | 4.13 | | Jun 13, 2013 | 4.12 | 4.19 | 4.00 | 4.01 | 2,500 | 4.01 | | Jun 12, 2013 | 4.22 | 4.22 | 4.00 | 4.07 | 2,000 | 4.07 | | Jun 11, 2013 | 4.21 | 4.25 | 4.01 | 4.20 | 208,400 | 4.20 | | Jun 10, 2013 | 4.11 | 4.30 | 4.00 | 4.15 | 6,000 | 4.15 | | Jun 7, 2013 | 4.14 | 4.30 | 4.13 | 4.15 | 273,600 | 4.15 | | Jun 6, 2013 | 4.07 | 4.16 | 3.81 | 4.14 | 15,100 | 4.14 | | Jun 5, 2013 | 3.95 | 4.07 | 3.95 | 4.02 | 8,800 | 4.02 | | Jun 4, 2013 | 3.93 | 3.99 | 3.80 | 3.95 | 12,300 | 3.95 | | Jun 3, 2013 | 3.85 | 3.85 | 3.85 | 3.85 | 200 | 3.85 | | May 31, 2013 | 3.89 | 3.89 | 3.89 | 3.89 | 0 | 3.89 | | May 30, 2013 | 3.85 | 3.93 | 3.80 | 3.89 | 5,200 | 3.89 | | May 29, 2013 | 3.86 | 3.86 | 3.86 | 3.86 | 0 | 3.86 | | May 28, 2013 | 3.89 | 3.89 | 3.80 | 3.86 | 3,300 | 3.86 | | May 24, 2013 | 3.75 | 3.89 | 3.75 | 3.87 | 4,300 | 3.87 | | May 23, 2013 | 3.72 | 3.75 | 3.60 | 3.72 | 2,200 | 3.72 | | May 22, 2013 | 3.75 | 3.92 | 3.70 | 3.70 | 3,000 | 3.70 | | May 21, 2013 | 4.05 | 4.16 | 3.64 | 3.79 | 31,700 | 3.79 | | May 20, 2013 | 4.05 | 4.16 | 4.05 | 4.11 | 2,600 | 4.11 | | May 17, 2013 | 4.00 | 4.16 | 4.00 | 4.16 | 5,400 | 4.16 | | May 16, 2013 | 4.10 | 4.10 | 3.82 | 4.03 | 3,200 | 4.03 | | May 15, 2013 | 4.15 | 4.16 | 4.11 | 4.11 | 4,300 | 4.11 | | May 14, 2013 | 4.11 | 4.15 | 4.10 | 4.15 | 2,900 | 4.15 | | May 13, 2013 | 4.10 | 4.10 | 4.05 | 4.10 | 3,400 | 4.10 | | May 10, 2013 | 4.04 | 4.15 | 4.04 | 4.11 | 2,900 | 4.11 | | May 9, 2013 | 4.10 | 4.15 | 4.01 | 4.01 | 4,500 | 4.01 | | May 8, 2013 | 4.05 | 4.16 | 4.05 | 4.09 | 1,700 | 4.09 | | May 7, 2013 | 3.94 | 4.03 | 3.94 | 4.00 | 20,200 | 4.00 | | May 6, 2013 | 3.96 | 3.99 | 3.87 | 3.91 | 900 | 3.91 | | May 3, 2013 | 3.97 | 4.02 | 3.77 | 3.92 | 33,000 | 3.92 | | May 2, 2013 | 3.91 | 4.15 | 3.91 | 4.01 | 6,500 | 4.01 | | May 1, 2013 | 3.74 | 4.00 | 3.74 | 3.90 | 6,400 | 3.90 | | Apr 30, 2013 | 4.01 | 4.11 | 3.86 | 3.86 | 13,800 | 3.86 | | Apr 29, 2013 | 3.84 | 4.18 | 3.84 | 4.14 | 3,200 | 4.14 | | Apr 26, 2013 | 4.06 | 4.19 | 4.06 | 4.14 | 600 | 4.14 | | Apr 25, 2013 | 4.02 | 4.02 | 4.02 | 4.02 | 0 | 4.02 | | Apr 24, 2013 | 4.09 | 4.22 | 3.98 | 4.02 | 1,300 | 4.02 | | Apr 23, 2013 | 4.17 | 4.19 | 3.89 | 4.19 | 9,800 | 4.19 | | Apr 22, 2013 | 4.15 | 4.19 | 4.15 | 4.15 | 9,200 | 4.15 | | Apr 19, 2013 | 4.18 | 4.21 | 4.00 | 4.05 | 4,500 | 4.05 | | Apr 18, 2013 | 4.20 | 4.20 | 4.07 | 4.18 | 164,900 | 4.18 | | Apr 17, 2013 | 4.18 | 4.23 | 4.18 | 4.23 | 700 | 4.23 | | Apr 16, 2013 | 4.15 | 4.24 | 4.15 | 4.23 | 1,800 | 4.23 | | Apr 15, 2013 | 4.16 | 4.16 | 4.15 | 4.15 | 6,100 | 4.15 | | Apr 12, 2013 | 4.13 | 4.21 | 4.13 | 4.15 | 4,300 | 4.15 | | Apr 11, 2013 | 4.16 | 4.16 | 4.16 | 4.16 | 0 | 4.16 | | Apr 10, 2013 | 4.16 | 4.16 | 4.16 | 4.16 | 100 | 4.16 | | Apr 9, 2013 | 4.18 | 4.18 | 4.15 | 4.16 | 1,000 | 4.16 | | Apr 8, 2013 | 4.25 | 4.25 | 4.17 | 4.17 | 5,600 | 4.17 | | Apr 5, 2013 | 4.25 | 4.26 | 4.16 | 4.23 | 24,300 | 4.23 | | Apr 4, 2013 | 4.24 | 4.28 | 4.14 | 4.25 | 28,800 | 4.25 | | Apr 3, 2013 | 4.07 | 4.24 | 4.05 | 4.20 | 64,700 | 4.20 | | Apr 2, 2013 | 4.00 | 4.04 | 4.00 | 4.01 | 9,100 | 4.01 | | Apr 1, 2013 | 3.95 | 3.98 | 3.95 | 3.98 | 1,100 | 3.98 | | Mar 28, 2013 | 3.77 | 3.99 | 3.70 | 3.98 | 22,600 | 3.98 | | Mar 27, 2013 | 3.67 | 3.74 | 3.65 | 3.69 | 8,700 | 3.69 | | Mar 26, 2013 | 3.52 | 3.93 | 3.49 | 3.67 | 5,100 | 3.67 | | Mar 25, 2013 | 3.77 | 3.77 | 3.77 | 3.77 | 100 | 3.77 | | Mar 22, 2013 | 3.88 | 3.98 | 3.86 | 3.95 | 3,800 | 3.95 | | Mar 21, 2013 | 3.80 | 3.88 | 3.80 | 3.88 | 400 | 3.88 | | Mar 20, 2013 | 3.83 | 3.89 | 3.70 | 3.73 | 7,000 | 3.73 | | Mar 19, 2013 | 3.72 | 3.90 | 3.72 | 3.90 | 900 | 3.90 | | Mar 18, 2013 | 4.06 | 4.17 | 3.98 | 3.98 | 82,900 | 3.98 | | Mar 15, 2013 | 3.96 | 4.10 | 3.96 | 4.10 | 11,900 | 4.10 | |
* Close price adjusted for dividends and splits. |
|
0.91%
Download to Spreadsheet