| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Dec 7, 2012 | 1.20 | 1.20 | 1.20 | 1.20 | 4,000 | 1.20 | | Dec 6, 2012 | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 1.24 | | Dec 5, 2012 | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 1.24 | | Dec 4, 2012 | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 1.24 | | Dec 3, 2012 | 1.24 | 1.24 | 1.24 | 1.24 | 2,500 | 1.24 | | Nov 30, 2012 | 1.20 | 1.20 | 1.20 | 1.20 | 0 | 1.20 | | Nov 29, 2012 | 1.20 | 1.20 | 1.20 | 1.20 | 300 | 1.20 | | Nov 28, 2012 | 1.20 | 1.20 | 1.20 | 1.20 | 0 | 1.20 | | Nov 27, 2012 | 1.20 | 1.20 | 1.20 | 1.20 | 9,300 | 1.20 | | Nov 26, 2012 | 1.20 | 1.20 | 1.20 | 1.20 | 200 | 1.20 | | Nov 23, 2012 | 1.25 | 1.25 | 1.25 | 1.25 | 500 | 1.25 | | Nov 22, 2012 | 1.20 | 1.20 | 1.20 | 1.20 | 3,900 | 1.20 | | Nov 21, 2012 | 1.20 | 1.20 | 1.20 | 1.20 | 5,000 | 1.20 | | Nov 20, 2012 | 1.25 | 1.25 | 1.25 | 1.25 | 0 | 1.25 | | Nov 19, 2012 | 1.25 | 1.25 | 1.25 | 1.25 | 0 | 1.25 | | Nov 16, 2012 | 1.25 | 1.25 | 1.25 | 1.25 | 15,000 | 1.25 | | Nov 15, 2012 | 1.26 | 1.26 | 1.26 | 1.26 | 0 | 1.26 | | Nov 14, 2012 | 1.26 | 1.26 | 1.26 | 1.26 | 1,000 | 1.26 | | Nov 13, 2012 | 1.25 | 1.25 | 1.25 | 1.25 | 0 | 1.25 | | Nov 12, 2012 | 1.25 | 1.25 | 1.25 | 1.25 | 0 | 1.25 | | Nov 9, 2012 | 1.25 | 1.25 | 1.25 | 1.25 | 0 | 1.25 | | Nov 8, 2012 | 1.25 | 1.25 | 1.25 | 1.25 | 4,000 | 1.25 | | Nov 7, 2012 | 1.27 | 1.27 | 1.27 | 1.27 | 0 | 1.27 | | Nov 6, 2012 | 1.27 | 1.27 | 1.27 | 1.27 | 17,500 | 1.27 | | Nov 5, 2012 | 1.27 | 1.27 | 1.27 | 1.27 | 800 | 1.27 | | Nov 2, 2012 | 1.27 | 1.27 | 1.27 | 1.27 | 100 | 1.27 | | Nov 1, 2012 | 1.27 | 1.27 | 1.27 | 1.27 | 0 | 1.27 | | Oct 31, 2012 | 1.27 | 1.27 | 1.27 | 1.27 | 21,000 | 1.27 | | Oct 30, 2012 | 1.27 | 1.27 | 1.27 | 1.27 | 0 | 1.27 | | Oct 29, 2012 | 1.27 | 1.27 | 1.27 | 1.27 | 0 | 1.27 | | Oct 26, 2012 | 1.27 | 1.27 | 1.27 | 1.27 | 0 | 1.27 | | Oct 25, 2012 | 1.27 | 1.27 | 1.27 | 1.27 | 12,000 | 1.27 | | Oct 24, 2012 | 1.27 | 1.27 | 1.27 | 1.27 | 7,000 | 1.27 | | Oct 23, 2012 | 1.27 | 1.27 | 1.27 | 1.27 | 0 | 1.27 | | Oct 22, 2012 | 1.27 | 1.27 | 1.27 | 1.27 | 1,600 | 1.27 | | Oct 19, 2012 | 1.27 | 1.27 | 1.27 | 1.27 | 1,600 | 1.27 | | Oct 18, 2012 | 1.25 | 1.25 | 1.25 | 1.25 | 13,100 | 1.25 | | Oct 17, 2012 | 1.27 | 1.27 | 1.27 | 1.27 | 1,000 | 1.27 | | Oct 16, 2012 | 1.28 | 1.28 | 1.28 | 1.28 | 18,000 | 1.28 | | Oct 15, 2012 | 1.30 | 1.30 | 1.30 | 1.30 | 5,000 | 1.30 | | Oct 12, 2012 | 1.29 | 1.29 | 1.29 | 1.29 | 2,000 | 1.29 | | Oct 11, 2012 | 1.23 | 1.23 | 1.23 | 1.23 | 0 | 1.23 | | Oct 10, 2012 | 1.23 | 1.23 | 1.23 | 1.23 | 9,500 | 1.23 | | Oct 9, 2012 | 1.30 | 1.30 | 1.30 | 1.30 | 0 | 1.30 | | Oct 8, 2012 | 1.30 | 1.30 | 1.30 | 1.30 | 2,000 | 1.30 | | Oct 5, 2012 | 1.27 | 1.27 | 1.27 | 1.27 | 0 | 1.27 | | Oct 4, 2012 | 1.27 | 1.27 | 1.27 | 1.27 | 100 | 1.27 | | Oct 3, 2012 | 1.27 | 1.27 | 1.27 | 1.27 | 9,000 | 1.27 | | Oct 2, 2012 | 1.25 | 1.25 | 1.25 | 1.25 | 5,500 | 1.25 | | Oct 1, 2012 | 1.26 | 1.26 | 1.26 | 1.26 | 4,500 | 1.26 | | Sep 28, 2012 | 1.26 | 1.26 | 1.26 | 1.26 | 11,400 | 1.26 | | Sep 27, 2012 | 1.20 | 1.20 | 1.20 | 1.20 | 8,500 | 1.20 | | Sep 26, 2012 | 1.20 | 1.20 | 1.20 | 1.20 | 30,000 | 1.20 | | Sep 25, 2012 | 1.20 | 1.20 | 1.20 | 1.20 | 10,000 | 1.20 | | Sep 24, 2012 | 1.20 | 1.20 | 1.20 | 1.20 | 7,700 | 1.20 | | Sep 21, 2012 | 1.27 | 1.27 | 1.27 | 1.27 | 4,000 | 1.27 | | Sep 20, 2012 | 1.22 | 1.22 | 1.22 | 1.22 | 5,000 | 1.22 | | Sep 19, 2012 | 1.20 | 1.20 | 1.20 | 1.20 | 100 | 1.20 | | Sep 18, 2012 | 1.16 | 1.16 | 1.16 | 1.16 | 0 | 1.16 | | Sep 17, 2012 | 1.16 | 1.16 | 1.16 | 1.16 | 5,000 | 1.16 | | Sep 14, 2012 | 1.16 | 1.16 | 1.16 | 1.16 | 0 | 1.16 | | Sep 13, 2012 | 1.20 | 1.20 | 1.20 | 1.20 | 11,000 | 1.20 | | Sep 12, 2012 | 1.20 | 1.20 | 1.20 | 1.20 | 3,800 | 1.20 | | Sep 11, 2012 | 1.20 | 1.20 | 1.20 | 1.20 | 1,100 | 1.20 | | Sep 10, 2012 | 1.25 | 1.25 | 1.25 | 1.25 | 4,000 | 1.25 | | Sep 7, 2012 | 1.20 | 1.20 | 1.20 | 1.20 | 6,000 | 1.20 | |
* Close price adjusted for dividends and splits. |
|
0.80%
Download to Spreadsheet