| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 30, 2012 | 4.83 | 4.83 | 4.83 | 4.83 | 0 | 4.83 | | May 29, 2012 | 4.83 | 4.83 | 4.83 | 4.83 | 0 | 4.83 | | May 25, 2012 | 4.83 | 4.83 | 4.83 | 4.83 | 300 | 4.83 | | May 24, 2012 | 4.85 | 4.85 | 4.85 | 4.85 | 300 | 4.85 | | May 23, 2012 | 4.75 | 4.86 | 4.65 | 4.65 | 400 | 4.65 | | May 22, 2012 | 4.50 | 4.50 | 4.50 | 4.50 | 0 | 4.50 | | May 21, 2012 | 4.50 | 4.50 | 4.50 | 4.50 | 100 | 4.50 | | May 18, 2012 | 4.50 | 4.50 | 4.50 | 4.50 | 0 | 4.50 | | May 17, 2012 | 4.50 | 4.50 | 4.50 | 4.50 | 0 | 4.50 | | May 16, 2012 | 4.50 | 4.50 | 4.50 | 4.50 | 0 | 4.50 | | May 15, 2012 | 4.50 | 4.50 | 4.50 | 4.50 | 0 | 4.50 | | May 14, 2012 | 4.50 | 4.50 | 4.50 | 4.50 | 0 | 4.50 | | May 11, 2012 | 4.50 | 4.50 | 4.50 | 4.50 | 0 | 4.50 | | May 10, 2012 | 4.50 | 4.50 | 4.50 | 4.50 | 0 | 4.50 | | May 9, 2012 | 4.20 | 5.04 | 4.20 | 4.50 | 300 | 4.50 | | May 8, 2012 | 4.12 | 4.12 | 4.12 | 4.12 | 0 | 4.12 | | May 7, 2012 | 4.12 | 4.12 | 4.12 | 4.12 | 0 | 4.12 | | May 4, 2012 | 4.12 | 4.12 | 4.12 | 4.12 | 0 | 4.12 | | May 3, 2012 | 4.12 | 4.12 | 4.12 | 4.12 | 0 | 4.12 | | May 2, 2012 | 3.97 | 4.12 | 3.97 | 4.12 | 900 | 4.12 | | May 1, 2012 | 4.00 | 4.00 | 3.99 | 4.00 | 400 | 4.00 | | Apr 30, 2012 | 3.90 | 3.90 | 3.90 | 3.90 | 0 | 3.90 | | Apr 27, 2012 | 3.90 | 3.90 | 3.90 | 3.90 | 0 | 3.90 | | Apr 26, 2012 | 3.90 | 3.90 | 3.90 | 3.90 | 0 | 3.90 | | Apr 25, 2012 | 3.90 | 3.90 | 3.90 | 3.90 | 0 | 3.90 | | Apr 24, 2012 | 3.90 | 3.90 | 3.90 | 3.90 | 0 | 3.90 | | Apr 23, 2012 | 3.90 | 3.90 | 3.90 | 3.90 | 0 | 3.90 | | Apr 20, 2012 | 3.90 | 3.90 | 3.90 | 3.90 | 0 | 3.90 | | Apr 19, 2012 | 3.90 | 3.90 | 3.90 | 3.90 | 0 | 3.90 | | Apr 18, 2012 | 3.90 | 3.90 | 3.90 | 3.90 | 0 | 3.90 | | Apr 17, 2012 | 4.13 | 4.13 | 3.90 | 3.90 | 600 | 3.90 | | Apr 16, 2012 | 4.48 | 4.48 | 4.48 | 4.48 | 0 | 4.48 | | Apr 13, 2012 | 4.48 | 4.48 | 4.48 | 4.48 | 100 | 4.48 | | Apr 12, 2012 | 4.50 | 4.50 | 4.50 | 4.50 | 0 | 4.50 | | Apr 11, 2012 | 4.50 | 4.50 | 4.50 | 4.50 | 0 | 4.50 | | Apr 10, 2012 | 4.55 | 4.55 | 4.50 | 4.50 | 400 | 4.50 | | Apr 9, 2012 | 4.57 | 4.57 | 4.32 | 4.55 | 400 | 4.55 | | Apr 5, 2012 | 4.63 | 4.64 | 4.63 | 4.64 | 600 | 4.64 | | Apr 4, 2012 | 4.33 | 4.33 | 4.33 | 4.33 | 0 | 4.33 | | Apr 3, 2012 | 5.15 | 5.37 | 4.33 | 4.33 | 3,400 | 4.33 | | Apr 2, 2012 | 4.50 | 5.03 | 4.50 | 5.03 | 1,400 | 5.03 | | Mar 30, 2012 | 4.30 | 4.30 | 4.30 | 4.30 | 1,700 | 4.30 | | Mar 29, 2012 | 4.05 | 4.05 | 4.05 | 4.05 | 0 | 4.05 | | Mar 28, 2012 | 4.04 | 4.05 | 4.04 | 4.05 | 400 | 4.05 | | Mar 27, 2012 | 4.04 | 4.04 | 4.04 | 4.04 | 0 | 4.04 | | Mar 26, 2012 | 4.04 | 4.04 | 4.04 | 4.04 | 300 | 4.04 | | Mar 23, 2012 | 4.29 | 4.30 | 4.29 | 4.30 | 300 | 4.30 | | Mar 22, 2012 | 4.05 | 4.05 | 4.05 | 4.05 | 200 | 4.05 | | Mar 21, 2012 | 4.01 | 4.01 | 4.01 | 4.01 | 100 | 4.01 | | Mar 20, 2012 | 4.20 | 4.20 | 4.20 | 4.20 | 0 | 4.20 | | Mar 19, 2012 | 4.10 | 4.20 | 4.10 | 4.20 | 400 | 4.20 | | Mar 16, 2012 | 4.30 | 4.30 | 4.30 | 4.30 | 100 | 4.30 | | Mar 15, 2012 | 3.96 | 3.96 | 3.96 | 3.96 | 200 | 3.96 | | Mar 14, 2012 | 4.00 | 4.00 | 4.00 | 4.00 | 0 | 4.00 | | Mar 13, 2012 | 3.99 | 4.00 | 3.99 | 4.00 | 200 | 4.00 | | Mar 12, 2012 | 3.90 | 3.90 | 3.90 | 3.90 | 100 | 3.90 | | Mar 9, 2012 | 3.92 | 3.92 | 3.92 | 3.92 | 0 | 3.92 | | Mar 8, 2012 | 3.92 | 3.92 | 3.92 | 3.92 | 100 | 3.92 | | Mar 7, 2012 | 3.90 | 3.90 | 3.90 | 3.90 | 0 | 3.90 | | Mar 6, 2012 | 3.90 | 3.90 | 3.90 | 3.90 | 600 | 3.90 | | Mar 5, 2012 | 4.08 | 4.08 | 4.08 | 4.08 | 0 | 4.08 | | Mar 2, 2012 | 4.08 | 4.08 | 4.08 | 4.08 | 0 | 4.08 | | Mar 1, 2012 | 4.08 | 4.08 | 4.08 | 4.08 | 0 | 4.08 | | Feb 29, 2012 | 4.08 | 4.08 | 4.08 | 4.08 | 0 | 4.08 | | Feb 28, 2012 | 4.08 | 4.08 | 4.08 | 4.08 | 0 | 4.08 | | Feb 27, 2012 | 4.08 | 4.08 | 4.08 | 4.08 | 0 | 4.08 | |
* Close price adjusted for dividends and splits. |
|
0.34%
Download to Spreadsheet