| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Feb 25, 2013 | 8.07 | 8.07 | 8.07 | 8.07 | 0 | 8.07 | | Feb 22, 2013 | 8.07 | 8.07 | 8.07 | 8.07 | 0 | 8.07 | | Feb 21, 2013 | 8.07 | 8.07 | 8.07 | 8.07 | 0 | 8.07 | | Feb 20, 2013 | 7.43 | 8.07 | 7.28 | 8.07 | 1,800 | 8.07 | | Feb 19, 2013 | 7.65 | 7.65 | 7.65 | 7.65 | 0 | 7.65 | | Feb 15, 2013 | 7.65 | 7.65 | 7.65 | 7.65 | 0 | 7.65 | | Feb 14, 2013 | 7.66 | 7.73 | 7.64 | 7.65 | 2,100 | 7.65 | | Feb 13, 2013 | 7.90 | 7.90 | 7.90 | 7.90 | 0 | 7.90 | | Feb 12, 2013 | 7.90 | 7.90 | 7.90 | 7.90 | 0 | 7.90 | | Feb 11, 2013 | 7.90 | 7.90 | 7.90 | 7.90 | 1,400 | 7.90 | | Feb 8, 2013 | 7.60 | 7.60 | 7.60 | 7.60 | 1,300 | 7.60 | | Feb 7, 2013 | 7.50 | 7.50 | 7.50 | 7.50 | 0 | 7.50 | | Feb 6, 2013 | 7.50 | 7.50 | 7.50 | 7.50 | 0 | 7.50 | | Feb 5, 2013 | 7.50 | 7.50 | 7.50 | 7.50 | 0 | 7.50 | | Feb 4, 2013 | 7.79 | 7.79 | 7.46 | 7.50 | 600 | 7.50 | | Feb 1, 2013 | 7.82 | 7.82 | 7.82 | 7.82 | 0 | 7.82 | | Jan 31, 2013 | 7.82 | 7.82 | 7.82 | 7.82 | 0 | 7.82 | | Jan 30, 2013 | 7.82 | 7.82 | 7.82 | 7.82 | 0 | 7.82 | | Jan 29, 2013 | 7.82 | 7.82 | 7.82 | 7.82 | 0 | 7.82 | | Jan 28, 2013 | 7.82 | 7.82 | 7.82 | 7.82 | 0 | 7.82 | | Jan 25, 2013 | 7.82 | 7.82 | 7.82 | 7.82 | 100 | 7.82 | | Jan 24, 2013 | 7.35 | 7.42 | 7.35 | 7.42 | 300 | 7.42 | | Jan 23, 2013 | 7.33 | 7.33 | 7.33 | 7.33 | 0 | 7.33 | | Jan 22, 2013 | 7.33 | 7.33 | 7.33 | 7.33 | 300 | 7.33 | | Jan 18, 2013 | 7.33 | 7.33 | 7.33 | 7.33 | 100 | 7.33 | | Jan 17, 2013 | 7.23 | 7.89 | 7.20 | 7.89 | 800 | 7.89 | | Jan 16, 2013 | 7.25 | 7.25 | 7.25 | 7.25 | 0 | 7.25 | | Jan 15, 2013 | 7.25 | 7.25 | 7.25 | 7.25 | 0 | 7.25 | | Jan 14, 2013 | 7.25 | 7.25 | 7.25 | 7.25 | 0 | 7.25 | | Jan 11, 2013 | 7.25 | 7.25 | 7.25 | 7.25 | 0 | 7.25 | | Jan 10, 2013 | 7.25 | 7.25 | 7.25 | 7.25 | 0 | 7.25 | | Jan 9, 2013 | 7.25 | 7.25 | 7.25 | 7.25 | 0 | 7.25 | | Jan 8, 2013 | 7.25 | 7.25 | 7.25 | 7.25 | 0 | 7.25 | | Jan 7, 2013 | 7.25 | 7.25 | 7.25 | 7.25 | 0 | 7.25 | | Jan 4, 2013 | 7.25 | 7.25 | 7.25 | 7.25 | 0 | 7.25 | | Jan 3, 2013 | 7.25 | 7.25 | 7.25 | 7.25 | 0 | 7.25 | | Jan 2, 2013 | 7.25 | 7.25 | 7.25 | 7.25 | 0 | 7.25 | | Dec 31, 2012 | 7.25 | 7.25 | 7.25 | 7.25 | 200 | 7.25 | | Dec 28, 2012 | 7.27 | 7.27 | 7.27 | 7.27 | 0 | 7.27 | | Dec 27, 2012 | 7.27 | 7.27 | 7.27 | 7.27 | 0 | 7.27 | | Dec 26, 2012 | 7.27 | 7.27 | 7.27 | 7.27 | 0 | 7.27 | | Dec 24, 2012 | 7.27 | 7.27 | 7.27 | 7.27 | 0 | 7.27 | | Dec 21, 2012 | 7.27 | 7.27 | 7.27 | 7.27 | 0 | 7.27 | | Dec 20, 2012 | 7.27 | 7.27 | 7.27 | 7.27 | 100 | 7.27 | | Dec 19, 2012 | 7.42 | 7.42 | 7.42 | 7.42 | 0 | 7.42 | | Dec 18, 2012 | 7.42 | 7.42 | 7.42 | 7.42 | 0 | 7.42 | | Dec 17, 2012 | 7.90 | 7.90 | 7.35 | 7.42 | 1,400 | 7.42 | | Dec 14, 2012 | 8.47 | 8.47 | 8.47 | 8.47 | 0 | 8.47 | | Dec 13, 2012 | 8.47 | 8.47 | 8.47 | 8.47 | 0 | 8.47 | | Dec 12, 2012 | 8.47 | 8.47 | 8.47 | 8.47 | 0 | 8.47 | | Dec 11, 2012 | 8.47 | 8.47 | 8.47 | 8.47 | 0 | 8.47 | | Dec 10, 2012 | 8.47 | 8.47 | 8.47 | 8.47 | 200 | 8.47 | | Dec 7, 2012 | 8.15 | 8.15 | 8.15 | 8.15 | 0 | 8.15 | | Dec 6, 2012 | 8.15 | 8.15 | 8.15 | 8.15 | 400 | 8.15 | | Dec 5, 2012 | 8.49 | 8.49 | 8.49 | 8.49 | 200 | 8.49 | | Dec 4, 2012 | 7.60 | 7.60 | 7.60 | 7.60 | 0 | 7.60 | | Dec 3, 2012 | 7.60 | 7.60 | 7.60 | 7.60 | 0 | 7.60 | | Nov 30, 2012 | 7.60 | 7.60 | 7.60 | 7.60 | 200 | 7.60 | | Nov 29, 2012 | 8.32 | 8.32 | 8.32 | 8.32 | 300 | 8.32 | | Nov 28, 2012 | 7.31 | 7.31 | 7.31 | 7.31 | 0 | 7.31 | | Nov 27, 2012 | 7.31 | 7.31 | 7.31 | 7.31 | 0 | 7.31 | | Nov 26, 2012 | 7.31 | 7.31 | 7.31 | 7.31 | 0 | 7.31 | | Nov 23, 2012 | 7.31 | 7.31 | 7.31 | 7.31 | 0 | 7.31 | | Nov 21, 2012 | 7.31 | 7.31 | 7.31 | 7.31 | 0 | 7.31 | | Nov 20, 2012 | 7.31 | 7.31 | 7.31 | 7.31 | 0 | 7.31 | | Nov 19, 2012 | 7.31 | 7.31 | 7.31 | 7.31 | 0 | 7.31 | |
* Close price adjusted for dividends and splits. |
|
0.89%
Download to Spreadsheet