| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 4.50 | 4.50 | 3.93 | 4.16 | 4,300 | 4.16 | | May 21, 2013 | 4.10 | 4.29 | 4.10 | 4.25 | 4,400 | 4.25 | | May 20, 2013 | 4.52 | 4.52 | 4.10 | 4.10 | 1,300 | 4.10 | | May 17, 2013 | 4.32 | 4.32 | 4.32 | 4.32 | 1,000 | 4.32 | | May 16, 2013 | 4.09 | 4.28 | 4.00 | 4.28 | 1,800 | 4.28 | | May 15, 2013 | 4.10 | 4.14 | 4.08 | 4.10 | 1,800 | 4.10 | | May 14, 2013 | 4.05 | 4.20 | 4.05 | 4.15 | 600 | 4.15 | | May 13, 2013 | 4.17 | 4.17 | 4.17 | 4.17 | 0 | 4.17 | | May 10, 2013 | 4.21 | 4.21 | 4.17 | 4.17 | 600 | 4.17 | | May 9, 2013 | 4.25 | 4.25 | 4.25 | 4.25 | 0 | 4.25 | | May 8, 2013 | 4.25 | 4.25 | 4.25 | 4.25 | 600 | 4.25 | | May 7, 2013 | 4.53 | 4.53 | 4.47 | 4.50 | 1,400 | 4.50 | | May 6, 2013 | 4.31 | 5.01 | 4.29 | 4.96 | 3,200 | 4.96 | | May 3, 2013 | 4.00 | 4.91 | 4.00 | 4.19 | 13,600 | 4.19 | | May 2, 2013 | 4.05 | 4.05 | 3.70 | 3.70 | 3,000 | 3.70 | | May 1, 2013 | 3.92 | 3.95 | 3.69 | 3.70 | 6,600 | 3.70 | | Apr 30, 2013 | 4.13 | 4.18 | 3.90 | 3.90 | 6,000 | 3.90 | | Apr 29, 2013 | 4.40 | 4.40 | 4.09 | 4.27 | 2,000 | 4.27 | | Apr 26, 2013 | 3.79 | 4.20 | 3.77 | 4.05 | 2,300 | 4.05 | | Apr 25, 2013 | 3.59 | 3.59 | 3.59 | 3.59 | 0 | 3.59 | | Apr 24, 2013 | 4.20 | 4.20 | 3.43 | 3.59 | 4,100 | 3.59 | | Apr 23, 2013 | 3.94 | 3.94 | 3.94 | 3.94 | 2,800 | 3.94 | | Apr 22, 2013 | 3.60 | 3.89 | 3.41 | 3.86 | 3,900 | 3.86 | | Apr 19, 2013 | 3.93 | 3.93 | 3.93 | 3.93 | 0 | 3.93 | | Apr 18, 2013 | 3.62 | 3.93 | 3.61 | 3.93 | 1,600 | 3.93 | | Apr 17, 2013 | 4.35 | 4.80 | 3.36 | 3.61 | 8,100 | 3.61 | | Apr 16, 2013 | 5.52 | 5.52 | 4.20 | 4.35 | 21,200 | 4.35 | | Apr 15, 2013 | 6.47 | 6.61 | 6.26 | 6.28 | 400 | 6.28 | | Apr 12, 2013 | 6.73 | 6.73 | 6.73 | 6.73 | 0 | 6.73 | | Apr 11, 2013 | 5.32 | 6.74 | 5.32 | 6.73 | 500 | 6.73 | | Apr 10, 2013 | 5.88 | 5.88 | 5.33 | 5.61 | 6,300 | 5.61 | | Apr 9, 2013 | 6.48 | 6.48 | 6.48 | 6.48 | 200 | 6.48 | | Apr 8, 2013 | 6.48 | 6.48 | 6.48 | 6.48 | 200 | 6.48 | | Apr 5, 2013 | 6.50 | 6.70 | 6.45 | 6.45 | 2,100 | 6.45 | | Apr 4, 2013 | 6.00 | 6.75 | 5.24 | 6.03 | 1,300 | 6.03 | | Apr 3, 2013 | 5.68 | 5.68 | 5.68 | 5.68 | 500 | 5.68 | | Apr 2, 2013 | 5.04 | 5.04 | 5.04 | 5.04 | 400 | 5.04 | | Apr 1, 2013 | 7.13 | 7.13 | 5.55 | 5.85 | 2,600 | 5.85 | | Mar 28, 2013 | 5.71 | 7.13 | 5.71 | 7.13 | 200 | 7.13 | | Mar 27, 2013 | 6.80 | 8.23 | 6.10 | 6.10 | 2,900 | 6.10 | | Mar 26, 2013 | 5.68 | 5.68 | 5.68 | 5.68 | 1,600 | 5.68 | | Mar 25, 2013 | 6.21 | 6.21 | 5.04 | 5.04 | 2,600 | 5.04 | | Mar 22, 2013 | 5.92 | 6.01 | 5.91 | 6.01 | 800 | 6.01 | | Mar 21, 2013 | 5.63 | 6.02 | 4.71 | 5.38 | 1,900 | 5.38 | | Mar 20, 2013 | 4.75 | 5.38 | 4.75 | 5.38 | 500 | 5.38 | | Mar 19, 2013 | 4.75 | 4.75 | 4.75 | 4.75 | 100 | 4.75 | | Mar 18, 2013 | 4.90 | 4.90 | 4.87 | 4.87 | 200 | 4.87 | | Mar 15, 2013 | 4.90 | 4.90 | 4.90 | 4.90 | 0 | 4.90 | | Mar 14, 2013 | 4.90 | 5.10 | 4.05 | 4.90 | 2,200 | 4.90 | | Mar 13, 2013 | 4.86 | 5.00 | 4.56 | 4.79 | 2,100 | 4.79 | | Mar 12, 2013 | 5.06 | 5.06 | 5.06 | 5.06 | 1,300 | 5.06 | | Mar 11, 2013 | 5.35 | 5.35 | 4.66 | 4.66 | 1,300 | 4.66 | | Mar 8, 2013 | 5.28 | 5.71 | 5.28 | 5.52 | 1,400 | 5.52 | | Mar 7, 2013 | 4.80 | 4.80 | 4.80 | 4.80 | 100 | 4.80 | | Mar 6, 2013 | 5.28 | 5.28 | 5.28 | 5.28 | 200 | 5.28 | | Mar 5, 2013 | 6.33 | 6.33 | 5.65 | 5.71 | 1,700 | 5.71 | | Mar 4, 2013 | 6.32 | 6.32 | 6.32 | 6.32 | 200 | 6.32 | | Mar 1, 2013 | 6.35 | 6.35 | 6.35 | 6.35 | 200 | 6.35 | | Feb 28, 2013 | 5.80 | 5.80 | 5.80 | 5.80 | 100 | 5.80 | | Feb 27, 2013 | 5.80 | 5.80 | 5.80 | 5.80 | 0 | 5.80 | | Feb 26, 2013 | 5.73 | 5.80 | 5.23 | 5.80 | 1,600 | 5.80 | | Feb 25, 2013 | 6.02 | 6.33 | 6.02 | 6.33 | 2,300 | 6.33 | | Feb 22, 2013 | 5.41 | 6.57 | 5.41 | 6.57 | 900 | 6.57 | | Feb 21, 2013 | 5.99 | 6.59 | 5.99 | 6.59 | 400 | 6.59 | | Feb 20, 2013 | 5.41 | 6.59 | 5.41 | 6.59 | 4,200 | 6.59 | | Feb 19, 2013 | 6.00 | 6.05 | 5.95 | 6.05 | 2,100 | 6.05 | |
* Close price adjusted for dividends and splits. |
|
0.09(2.12%) 4:00PM EDT
Download to Spreadsheet