| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 19, 2013 | 3.53 | 3.65 | 3.51 | 3.65 | 6,500 | 3.65 | | Jun 18, 2013 | 3.58 | 3.58 | 3.51 | 3.51 | 300 | 3.51 | | Jun 17, 2013 | 3.64 | 3.64 | 3.51 | 3.60 | 5,700 | 3.60 | | Jun 14, 2013 | 3.58 | 3.67 | 3.50 | 3.64 | 31,300 | 3.64 | | Jun 13, 2013 | 3.47 | 3.59 | 3.47 | 3.59 | 300 | 3.59 | | Jun 12, 2013 | 3.45 | 3.55 | 3.45 | 3.55 | 3,600 | 3.55 | | Jun 11, 2013 | 3.45 | 3.58 | 3.45 | 3.47 | 5,300 | 3.47 | | Jun 10, 2013 | 3.50 | 3.50 | 3.45 | 3.49 | 1,300 | 3.49 | | Jun 7, 2013 | 3.51 | 3.52 | 3.50 | 3.51 | 600 | 3.51 | | Jun 6, 2013 | 3.51 | 3.51 | 3.51 | 3.51 | 0 | 3.51 | | Jun 5, 2013 | 3.54 | 3.54 | 3.50 | 3.51 | 1,100 | 3.51 | | Jun 4, 2013 | 3.50 | 3.50 | 3.50 | 3.50 | 200 | 3.50 | | Jun 3, 2013 | 3.63 | 3.63 | 3.55 | 3.55 | 2,300 | 3.55 | | May 31, 2013 | 3.55 | 3.55 | 3.55 | 3.55 | 0 | 3.55 | | May 30, 2013 | 3.55 | 3.55 | 3.55 | 3.55 | 2,000 | 3.55 | | May 29, 2013 | 3.52 | 3.55 | 3.52 | 3.55 | 400 | 3.55 | | May 28, 2013 | 3.62 | 3.63 | 3.50 | 3.50 | 1,500 | 3.50 | | May 24, 2013 | 3.56 | 3.65 | 3.56 | 3.64 | 3,700 | 3.64 | | May 23, 2013 | 3.59 | 3.59 | 3.57 | 3.57 | 500 | 3.57 | | May 22, 2013 | 3.58 | 3.65 | 3.58 | 3.58 | 4,200 | 3.58 | | May 21, 2013 | 3.62 | 3.65 | 3.56 | 3.64 | 2,400 | 3.64 | | May 20, 2013 | 3.51 | 3.62 | 3.46 | 3.62 | 11,200 | 3.62 | | May 17, 2013 | 3.46 | 3.46 | 3.46 | 3.46 | 600 | 3.46 | | May 16, 2013 | 3.38 | 3.38 | 3.38 | 3.38 | 0 | 3.38 | | May 15, 2013 | 3.51 | 3.62 | 3.37 | 3.38 | 13,200 | 3.38 | | May 14, 2013 | 3.55 | 3.55 | 3.54 | 3.55 | 2,300 | 3.55 | | May 13, 2013 | 3.50 | 3.53 | 3.49 | 3.53 | 2,400 | 3.53 | | May 10, 2013 | 3.50 | 3.50 | 3.40 | 3.50 | 5,900 | 3.50 | | May 9, 2013 | 3.43 | 3.50 | 3.43 | 3.49 | 2,200 | 3.49 | | May 8, 2013 | 3.50 | 3.50 | 3.50 | 3.50 | 500 | 3.50 | | May 7, 2013 | 3.42 | 3.50 | 3.41 | 3.50 | 2,200 | 3.50 | | May 6, 2013 | 3.50 | 3.50 | 3.50 | 3.50 | 1,300 | 3.50 | | May 3, 2013 | 3.53 | 3.53 | 3.41 | 3.44 | 4,000 | 3.44 | | May 2, 2013 | 3.50 | 3.50 | 3.50 | 3.50 | 7,000 | 3.50 | | May 1, 2013 | 3.45 | 3.50 | 3.45 | 3.49 | 1,700 | 3.49 | | Apr 30, 2013 | 3.50 | 3.50 | 3.38 | 3.50 | 4,900 | 3.50 | | Apr 29, 2013 | 3.50 | 3.50 | 3.47 | 3.47 | 1,700 | 3.47 | | Apr 26, 2013 | 3.50 | 3.50 | 3.50 | 3.50 | 1,900 | 3.50 | | Apr 25, 2013 | 3.46 | 3.49 | 3.45 | 3.49 | 8,300 | 3.49 | | Apr 24, 2013 | 3.37 | 3.47 | 3.37 | 3.45 | 700 | 3.45 | | Apr 23, 2013 | 3.42 | 3.46 | 3.37 | 3.46 | 3,800 | 3.46 | | Apr 22, 2013 | 3.45 | 3.46 | 3.37 | 3.45 | 16,500 | 3.45 | | Apr 19, 2013 | 3.37 | 3.45 | 3.37 | 3.45 | 700 | 3.45 | | Apr 18, 2013 | 3.37 | 3.38 | 3.37 | 3.37 | 1,500 | 3.37 | | Apr 17, 2013 | 3.38 | 3.38 | 3.36 | 3.37 | 2,100 | 3.37 | | Apr 16, 2013 | 3.36 | 3.39 | 3.36 | 3.38 | 1,700 | 3.38 | | Apr 15, 2013 | 3.37 | 3.45 | 3.33 | 3.40 | 14,100 | 3.40 | | Apr 12, 2013 | 3.41 | 3.49 | 3.41 | 3.48 | 7,600 | 3.48 | | Apr 11, 2013 | 3.37 | 3.41 | 3.37 | 3.40 | 1,200 | 3.40 | | Apr 10, 2013 | 3.40 | 3.40 | 3.37 | 3.39 | 30,800 | 3.39 | | Apr 9, 2013 | 3.40 | 3.40 | 3.39 | 3.40 | 12,400 | 3.40 | | Apr 8, 2013 | 3.39 | 3.41 | 3.39 | 3.41 | 13,800 | 3.41 | | Apr 5, 2013 | 3.43 | 3.45 | 3.37 | 3.41 | 9,400 | 3.41 | | Apr 4, 2013 | 3.43 | 3.43 | 3.40 | 3.41 | 8,600 | 3.41 | | Apr 3, 2013 | 3.45 | 3.45 | 3.37 | 3.37 | 3,100 | 3.37 | | Apr 2, 2013 | 3.41 | 3.41 | 3.41 | 3.41 | 200 | 3.41 | | Apr 1, 2013 | 3.40 | 3.40 | 3.40 | 3.40 | 900 | 3.40 | | Mar 28, 2013 | 3.39 | 3.40 | 3.39 | 3.40 | 1,000 | 3.40 | | Mar 27, 2013 | 3.38 | 3.43 | 3.38 | 3.40 | 1,600 | 3.40 | | Mar 26, 2013 | 3.40 | 3.43 | 3.38 | 3.43 | 9,200 | 3.43 | | Mar 25, 2013 | 3.43 | 3.43 | 3.38 | 3.40 | 4,100 | 3.40 | | Mar 22, 2013 | 3.43 | 3.43 | 3.38 | 3.43 | 1,300 | 3.43 | | Mar 21, 2013 | 3.43 | 3.45 | 3.43 | 3.45 | 900 | 3.45 | | Mar 20, 2013 | 3.41 | 3.43 | 3.40 | 3.42 | 2,400 | 3.42 | | Mar 19, 2013 | 3.43 | 3.44 | 3.39 | 3.39 | 1,600 | 3.39 | | Mar 18, 2013 | 3.49 | 3.49 | 3.38 | 3.38 | 8,200 | 3.38 | |
* Close price adjusted for dividends and splits. |
|
0.14(3.99%) Jun 19, 2:25PM EDT
Download to Spreadsheet