| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 19, 2013 | 3.07 | 3.17 | 3.06 | 3.08 | 4,800 | 3.08 | | Jun 18, 2013 | 3.10 | 3.25 | 3.05 | 3.05 | 44,000 | 3.05 | | Jun 17, 2013 | 3.17 | 3.17 | 3.05 | 3.05 | 9,400 | 3.05 | | Jun 14, 2013 | 3.06 | 3.30 | 3.05 | 3.11 | 6,600 | 3.11 | | Jun 13, 2013 | 3.03 | 3.11 | 3.03 | 3.11 | 400 | 3.11 | | Jun 12, 2013 | 3.23 | 3.27 | 2.96 | 3.00 | 38,100 | 3.00 | | Jun 11, 2013 | 3.30 | 3.30 | 3.30 | 3.30 | 0 | 3.30 | | Jun 10, 2013 | 3.20 | 3.33 | 3.19 | 3.30 | 5,600 | 3.30 | | Jun 7, 2013 | 3.34 | 3.47 | 3.25 | 3.25 | 5,200 | 3.25 | | Jun 6, 2013 | 3.38 | 3.38 | 3.25 | 3.29 | 4,800 | 3.29 | | Jun 5, 2013 | 3.50 | 3.50 | 3.34 | 3.34 | 14,600 | 3.34 | | Jun 4, 2013 | 3.35 | 3.50 | 3.35 | 3.50 | 68,000 | 3.50 | | Jun 3, 2013 | 3.31 | 3.36 | 3.27 | 3.31 | 10,600 | 3.31 | | May 31, 2013 | 3.30 | 3.31 | 3.25 | 3.25 | 6,700 | 3.25 | | May 30, 2013 | 3.25 | 3.26 | 3.24 | 3.25 | 10,600 | 3.25 | | May 29, 2013 | 3.20 | 3.35 | 3.19 | 3.19 | 9,800 | 3.19 | | May 28, 2013 | 3.26 | 3.33 | 3.14 | 3.18 | 4,500 | 3.18 | | May 24, 2013 | 3.08 | 3.35 | 3.06 | 3.25 | 10,700 | 3.25 | | May 23, 2013 | 2.93 | 3.19 | 2.92 | 3.19 | 13,400 | 3.19 | | May 22, 2013 | 3.05 | 3.06 | 3.01 | 3.01 | 6,300 | 3.01 | | May 21, 2013 | 3.01 | 3.07 | 3.00 | 3.01 | 1,600 | 3.01 | | May 20, 2013 | 3.00 | 3.10 | 2.97 | 3.03 | 6,400 | 3.03 | | May 17, 2013 | 3.00 | 3.24 | 3.00 | 3.09 | 2,100 | 3.09 | | May 16, 2013 | 3.15 | 3.26 | 2.99 | 2.99 | 14,900 | 2.99 | | May 15, 2013 | 3.16 | 3.30 | 3.15 | 3.25 | 7,900 | 3.25 | | May 14, 2013 | 3.16 | 3.27 | 3.16 | 3.23 | 6,700 | 3.23 | | May 13, 2013 | 3.16 | 3.25 | 3.15 | 3.16 | 5,300 | 3.16 | | May 10, 2013 | 3.26 | 3.31 | 2.90 | 3.02 | 7,300 | 3.02 | | May 9, 2013 | 3.18 | 3.34 | 2.98 | 3.28 | 8,100 | 3.28 | | May 8, 2013 | 3.34 | 3.34 | 3.20 | 3.20 | 17,500 | 3.20 | | May 7, 2013 | 3.05 | 3.16 | 2.99 | 3.16 | 6,900 | 3.16 | | May 6, 2013 | 3.05 | 3.17 | 3.01 | 3.01 | 5,500 | 3.01 | | May 3, 2013 | 3.13 | 3.14 | 3.11 | 3.11 | 1,100 | 3.11 | | May 2, 2013 | 3.03 | 3.18 | 3.00 | 3.10 | 5,300 | 3.10 | | May 1, 2013 | 2.82 | 3.00 | 2.82 | 2.99 | 9,400 | 2.99 | | Apr 30, 2013 | 3.10 | 3.20 | 3.10 | 3.20 | 1,600 | 3.20 | | Apr 29, 2013 | 3.15 | 3.15 | 3.01 | 3.09 | 11,200 | 3.09 | | Apr 26, 2013 | 3.15 | 3.15 | 3.08 | 3.08 | 6,600 | 3.08 | | Apr 25, 2013 | 3.12 | 3.20 | 3.12 | 3.20 | 1,600 | 3.20 | | Apr 24, 2013 | 3.07 | 3.11 | 3.07 | 3.11 | 2,200 | 3.11 | | Apr 23, 2013 | 3.14 | 3.14 | 3.08 | 3.10 | 24,600 | 3.10 | | Apr 22, 2013 | 3.20 | 3.20 | 3.13 | 3.19 | 6,200 | 3.19 | | Apr 19, 2013 | 3.49 | 3.49 | 3.13 | 3.20 | 14,200 | 3.20 | | Apr 18, 2013 | 3.20 | 3.20 | 3.20 | 3.20 | 0 | 3.20 | | Apr 17, 2013 | 3.25 | 3.25 | 3.20 | 3.20 | 1,200 | 3.20 | | Apr 16, 2013 | 3.28 | 3.28 | 3.27 | 3.27 | 500 | 3.27 | | Apr 15, 2013 | 3.29 | 3.48 | 3.29 | 3.38 | 10,100 | 3.38 | | Apr 12, 2013 | 3.48 | 3.48 | 3.34 | 3.34 | 6,300 | 3.34 | | Apr 11, 2013 | 3.35 | 3.49 | 3.35 | 3.49 | 10,400 | 3.49 | | Apr 10, 2013 | 3.17 | 3.38 | 3.17 | 3.34 | 1,000 | 3.34 | | Apr 9, 2013 | 3.34 | 3.39 | 3.34 | 3.34 | 2,000 | 3.34 | | Apr 8, 2013 | 3.14 | 3.39 | 3.14 | 3.32 | 2,700 | 3.32 | | Apr 5, 2013 | 3.05 | 3.14 | 3.05 | 3.13 | 6,200 | 3.13 | | Apr 4, 2013 | 3.16 | 3.26 | 3.10 | 3.12 | 5,000 | 3.12 | | Apr 3, 2013 | 3.33 | 3.41 | 2.67 | 3.20 | 37,000 | 3.20 | | Apr 2, 2013 | 3.60 | 3.69 | 3.33 | 3.43 | 16,800 | 3.43 | | Apr 1, 2013 | 3.34 | 3.70 | 3.34 | 3.60 | 68,000 | 3.60 | | Mar 28, 2013 | 2.88 | 3.19 | 2.87 | 3.19 | 4,000 | 3.19 | | Mar 27, 2013 | 3.13 | 3.13 | 2.91 | 3.02 | 11,100 | 3.02 | | Mar 26, 2013 | 3.11 | 3.22 | 3.09 | 3.15 | 2,300 | 3.15 | | Mar 25, 2013 | 3.06 | 3.06 | 2.94 | 3.05 | 4,600 | 3.05 | | Mar 22, 2013 | 3.06 | 3.13 | 3.06 | 3.07 | 900 | 3.07 | | Mar 21, 2013 | 3.20 | 3.20 | 3.00 | 3.10 | 4,000 | 3.10 | | Mar 20, 2013 | 3.35 | 3.35 | 3.25 | 3.25 | 4,000 | 3.25 | | Mar 19, 2013 | 3.34 | 3.35 | 3.34 | 3.34 | 4,300 | 3.34 | | Mar 18, 2013 | 3.20 | 3.34 | 3.18 | 3.34 | 4,100 | 3.34 | |
* Close price adjusted for dividends and splits. |
|
1.35%
Download to Spreadsheet