| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 3.00 | 3.01 | 3.00 | 3.00 | 2,600 | 3.00 | | May 23, 2013 | 3.01 | 3.12 | 3.00 | 3.12 | 3,500 | 3.12 | | May 22, 2013 | 3.09 | 3.09 | 3.00 | 3.02 | 2,300 | 3.02 | | May 21, 2013 | 3.09 | 3.17 | 3.09 | 3.17 | 4,600 | 3.17 | | May 20, 2013 | 3.05 | 3.05 | 2.91 | 2.95 | 4,000 | 2.95 | | May 17, 2013 | 3.05 | 3.11 | 3.03 | 3.04 | 1,000 | 3.04 | | May 16, 2013 | 3.11 | 3.11 | 2.91 | 3.08 | 26,800 | 3.08 | | May 15, 2013 | 3.17 | 3.18 | 3.13 | 3.17 | 10,400 | 3.17 | | May 14, 2013 | 3.13 | 3.18 | 3.09 | 3.16 | 12,400 | 3.16 | | May 13, 2013 | 3.39 | 3.40 | 3.12 | 3.16 | 217,500 | 3.16 | | May 10, 2013 | 2.99 | 2.99 | 2.99 | 2.99 | 0 | 2.99 | | May 9, 2013 | 2.99 | 2.99 | 2.99 | 2.99 | 0 | 2.99 | | May 8, 2013 | 2.83 | 2.99 | 2.83 | 2.99 | 300 | 2.99 | | May 7, 2013 | 2.92 | 2.92 | 2.89 | 2.91 | 400 | 2.91 | | May 6, 2013 | 2.84 | 2.87 | 2.83 | 2.87 | 6,800 | 2.87 | | May 3, 2013 | 2.81 | 2.81 | 2.80 | 2.80 | 1,900 | 2.80 | | May 2, 2013 | 2.82 | 2.82 | 2.81 | 2.81 | 1,000 | 2.81 | | May 1, 2013 | 2.82 | 2.88 | 2.80 | 2.88 | 6,700 | 2.88 | | Apr 30, 2013 | 2.83 | 2.83 | 2.77 | 2.82 | 12,400 | 2.82 | | Apr 29, 2013 | 2.90 | 2.91 | 2.83 | 2.85 | 5,100 | 2.85 | | Apr 26, 2013 | 3.10 | 3.16 | 3.09 | 3.12 | 3,700 | 3.12 | | Apr 25, 2013 | 3.09 | 3.09 | 3.09 | 3.09 | 100 | 3.09 | | Apr 24, 2013 | 3.14 | 3.14 | 3.14 | 3.14 | 1,000 | 3.14 | | Apr 23, 2013 | 3.10 | 3.10 | 3.10 | 3.10 | 0 | 3.10 | | Apr 22, 2013 | 3.11 | 3.11 | 3.10 | 3.10 | 1,200 | 3.10 | | Apr 19, 2013 | 3.20 | 3.20 | 3.19 | 3.20 | 1,600 | 3.20 | | Apr 18, 2013 | 3.15 | 3.15 | 3.06 | 3.06 | 2,300 | 3.06 | | Apr 17, 2013 | 3.15 | 3.15 | 3.08 | 3.08 | 800 | 3.08 | | Apr 16, 2013 | 3.05 | 3.05 | 3.05 | 3.05 | 900 | 3.05 | | Apr 15, 2013 | 3.10 | 3.10 | 3.05 | 3.09 | 2,300 | 3.09 | | Apr 12, 2013 | 3.10 | 3.12 | 3.10 | 3.10 | 1,300 | 3.10 | | Apr 11, 2013 | 3.21 | 3.21 | 3.10 | 3.10 | 4,700 | 3.10 | | Apr 10, 2013 | 3.48 | 3.48 | 3.35 | 3.38 | 5,700 | 3.38 | | Apr 9, 2013 | 3.21 | 3.37 | 3.21 | 3.31 | 19,300 | 3.31 | | Apr 8, 2013 | 3.15 | 3.15 | 3.10 | 3.14 | 4,500 | 3.14 | | Apr 5, 2013 | 3.21 | 3.23 | 3.21 | 3.23 | 2,100 | 3.23 | | Apr 4, 2013 | 3.29 | 3.29 | 3.14 | 3.22 | 5,300 | 3.22 | | Apr 3, 2013 | 3.48 | 3.48 | 3.23 | 3.30 | 16,900 | 3.30 | | Apr 2, 2013 | 3.06 | 3.25 | 3.06 | 3.19 | 6,900 | 3.19 | | Apr 1, 2013 | 2.95 | 3.00 | 2.89 | 3.00 | 3,100 | 3.00 | | Mar 28, 2013 | 3.00 | 3.00 | 2.93 | 2.93 | 1,900 | 2.93 | | Mar 27, 2013 | 2.96 | 3.00 | 2.96 | 3.00 | 1,200 | 3.00 | | Mar 26, 2013 | 2.90 | 2.97 | 2.90 | 2.92 | 1,400 | 2.92 | | Mar 25, 2013 | 2.90 | 2.95 | 2.87 | 2.87 | 3,400 | 2.87 | | Mar 22, 2013 | 2.90 | 2.90 | 2.90 | 2.90 | 0 | 2.90 | | Mar 21, 2013 | 2.89 | 2.92 | 2.84 | 2.90 | 500 | 2.90 | | Mar 20, 2013 | 2.95 | 2.97 | 2.88 | 2.97 | 4,200 | 2.97 | | Mar 19, 2013 | 2.94 | 2.94 | 2.83 | 2.90 | 5,300 | 2.90 | | Mar 18, 2013 | 2.83 | 2.98 | 2.83 | 2.88 | 4,500 | 2.88 | | Mar 15, 2013 | 2.83 | 2.83 | 2.77 | 2.81 | 1,900 | 2.81 | | Mar 14, 2013 | 2.81 | 2.87 | 2.81 | 2.82 | 2,000 | 2.82 | | Mar 13, 2013 | 2.88 | 2.89 | 2.80 | 2.80 | 2,100 | 2.80 | | Mar 12, 2013 | 2.80 | 2.88 | 2.77 | 2.83 | 4,300 | 2.83 | | Mar 11, 2013 | 2.95 | 2.95 | 2.78 | 2.78 | 3,300 | 2.78 | | Mar 8, 2013 | 2.77 | 2.90 | 2.77 | 2.81 | 4,800 | 2.81 | | Mar 7, 2013 | 2.74 | 2.82 | 2.74 | 2.79 | 5,500 | 2.79 | | Mar 6, 2013 | 2.95 | 2.96 | 2.89 | 2.89 | 6,300 | 2.89 | | Mar 5, 2013 | 2.95 | 2.98 | 2.95 | 2.95 | 13,400 | 2.95 | | Mar 4, 2013 | 2.96 | 3.06 | 2.91 | 3.06 | 6,500 | 3.06 | | Mar 1, 2013 | 2.87 | 2.87 | 2.86 | 2.86 | 1,100 | 2.86 | | Feb 28, 2013 | 2.93 | 2.93 | 2.93 | 2.93 | 0 | 2.93 | | Feb 27, 2013 | 2.97 | 2.97 | 2.76 | 2.93 | 3,700 | 2.93 | | Feb 26, 2013 | 3.08 | 3.08 | 3.08 | 3.08 | 0 | 3.08 | | Feb 25, 2013 | 3.15 | 3.15 | 3.07 | 3.08 | 1,100 | 3.08 | | Feb 22, 2013 | 3.02 | 3.10 | 3.01 | 3.08 | 2,300 | 3.08 | | Feb 21, 2013 | 3.22 | 3.22 | 3.00 | 3.00 | 4,400 | 3.00 | |
* Close price adjusted for dividends and splits. |
|
0.12(3.85%) May 24, 12:13PM EDT
Download to Spreadsheet