| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 6.43 | 6.54 | 6.42 | 6.54 | 500 | 6.54 | | May 16, 2013 | 6.35 | 6.44 | 6.35 | 6.42 | 400 | 6.42 | | May 15, 2013 | 6.09 | 6.34 | 6.08 | 6.34 | 1,300 | 6.34 | | May 14, 2013 | 6.56 | 6.56 | 6.32 | 6.32 | 2,300 | 6.32 | | May 13, 2013 | 6.61 | 6.69 | 6.57 | 6.60 | 1,200 | 6.60 | | May 10, 2013 | 6.73 | 6.73 | 6.73 | 6.73 | 0 | 6.73 | | May 9, 2013 | 6.78 | 6.78 | 6.73 | 6.73 | 200 | 6.73 | | May 8, 2013 | 6.84 | 6.84 | 6.79 | 6.79 | 200 | 6.79 | | May 7, 2013 | 6.83 | 6.83 | 6.77 | 6.77 | 400 | 6.77 | | May 6, 2013 | 6.89 | 6.95 | 6.88 | 6.88 | 400 | 6.88 | | May 3, 2013 | 6.92 | 6.93 | 6.87 | 6.87 | 700 | 6.87 | | May 2, 2013 | 6.55 | 6.73 | 6.50 | 6.68 | 1,600 | 6.68 | | May 1, 2013 | 6.46 | 6.46 | 6.34 | 6.38 | 900 | 6.38 | | Apr 30, 2013 | 6.74 | 6.74 | 6.74 | 6.74 | 800 | 6.74 | | Apr 29, 2013 | 6.94 | 6.94 | 6.87 | 6.90 | 300 | 6.90 | | Apr 26, 2013 | 6.86 | 6.88 | 6.76 | 6.84 | 3,400 | 6.84 | | Apr 25, 2013 | 6.62 | 6.85 | 6.62 | 6.85 | 300 | 6.85 | | Apr 24, 2013 | 6.60 | 6.62 | 6.60 | 6.60 | 700 | 6.60 | | Apr 23, 2013 | 6.36 | 6.36 | 6.34 | 6.34 | 200 | 6.34 | | Apr 22, 2013 | 6.50 | 6.50 | 6.48 | 6.48 | 200 | 6.48 | | Apr 19, 2013 | 6.52 | 6.53 | 6.47 | 6.53 | 300 | 6.53 | | Apr 18, 2013 | 6.46 | 6.48 | 6.46 | 6.48 | 700 | 6.48 | | Apr 17, 2013 | 6.47 | 6.47 | 6.29 | 6.34 | 4,600 | 6.34 | | Apr 16, 2013 | 6.47 | 6.47 | 6.39 | 6.41 | 400 | 6.41 | | Apr 15, 2013 | 6.37 | 6.37 | 6.34 | 6.34 | 200 | 6.34 | | Apr 12, 2013 | 6.78 | 6.78 | 6.76 | 6.76 | 200 | 6.76 | | Apr 11, 2013 | 7.20 | 7.20 | 7.01 | 7.01 | 600 | 7.01 | | Apr 10, 2013 | 7.25 | 7.25 | 7.20 | 7.20 | 200 | 7.20 | | Apr 9, 2013 | 7.30 | 7.45 | 7.29 | 7.43 | 1,000 | 7.43 | | Apr 8, 2013 | 7.39 | 7.43 | 7.32 | 7.32 | 800 | 7.32 | | Apr 5, 2013 | 7.41 | 7.41 | 7.39 | 7.39 | 200 | 7.39 | | Apr 4, 2013 | 7.48 | 7.48 | 7.32 | 7.32 | 400 | 7.32 | | Apr 3, 2013 | 7.87 | 7.87 | 7.63 | 7.63 | 400 | 7.63 | | Apr 2, 2013 | 7.82 | 7.96 | 7.82 | 7.94 | 1,400 | 7.94 | | Apr 1, 2013 | 7.97 | 8.00 | 7.92 | 8.00 | 1,000 | 8.00 | | Mar 28, 2013 | 8.04 | 8.04 | 8.00 | 8.00 | 400 | 8.00 | | Mar 27, 2013 | 7.96 | 8.06 | 7.96 | 8.04 | 800 | 8.04 | | Mar 26, 2013 | 7.90 | 7.90 | 7.88 | 7.88 | 200 | 7.88 | | Mar 25, 2013 | 7.86 | 7.86 | 7.77 | 7.80 | 2,200 | 7.80 | | Mar 22, 2013 | 7.60 | 7.72 | 7.60 | 7.72 | 1,200 | 7.72 | | Mar 21, 2013 | 7.58 | 7.58 | 7.58 | 7.58 | 1,000 | 7.58 | | Mar 20, 2013 | 7.71 | 7.71 | 7.71 | 7.71 | 0 | 7.71 | | Mar 19, 2013 | 7.80 | 7.80 | 7.70 | 7.71 | 1,000 | 7.71 | | Mar 18, 2013 | 7.73 | 7.76 | 7.73 | 7.76 | 900 | 7.76 | | Mar 15, 2013 | 7.73 | 7.74 | 7.69 | 7.74 | 1,300 | 7.74 | | Mar 14, 2013 | 7.59 | 7.62 | 7.59 | 7.59 | 3,200 | 7.59 | | Mar 13, 2013 | 7.74 | 7.74 | 7.67 | 7.68 | 700 | 7.68 | | Mar 12, 2013 | 7.71 | 7.73 | 7.71 | 7.73 | 200 | 7.73 | | Mar 11, 2013 | 7.39 | 7.56 | 7.39 | 7.46 | 900 | 7.46 | | Mar 8, 2013 | 7.49 | 7.54 | 7.49 | 7.54 | 400 | 7.54 | | Mar 7, 2013 | 7.57 | 7.57 | 7.52 | 7.52 | 300 | 7.52 | | Mar 6, 2013 | 7.56 | 7.56 | 7.56 | 7.56 | 0 | 7.56 | | Mar 5, 2013 | 7.56 | 7.56 | 7.56 | 7.56 | 300 | 7.56 | | Mar 4, 2013 | 7.71 | 7.71 | 7.71 | 7.71 | 200 | 7.71 | | Mar 1, 2013 | 7.71 | 7.71 | 7.71 | 7.71 | 300 | 7.71 | | Feb 28, 2013 | 8.02 | 8.02 | 7.93 | 7.93 | 1,100 | 7.93 | | Feb 27, 2013 | 8.18 | 8.24 | 8.18 | 8.24 | 400 | 8.24 | | Feb 26, 2013 | 8.28 | 8.28 | 8.28 | 8.28 | 200 | 8.28 | | Feb 25, 2013 | 8.23 | 8.23 | 8.23 | 8.23 | 0 | 8.23 | | Feb 22, 2013 | 8.26 | 8.26 | 8.23 | 8.23 | 200 | 8.23 | | Feb 21, 2013 | 8.38 | 8.42 | 8.38 | 8.38 | 600 | 8.38 | | Feb 20, 2013 | 8.50 | 8.51 | 8.47 | 8.47 | 400 | 8.47 | | Feb 19, 2013 | 8.69 | 8.69 | 8.67 | 8.67 | 200 | 8.67 | | Feb 15, 2013 | 8.72 | 8.86 | 8.70 | 8.86 | 800 | 8.86 | | Feb 14, 2013 | 9.10 | 9.16 | 9.07 | 9.07 | 1,100 | 9.07 | | Feb 13, 2013 | 9.17 | 9.17 | 9.14 | 9.14 | 200 | 9.14 | |
* Close price adjusted for dividends and splits. |
|
0.12%
Download to Spreadsheet