| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 2.99 | 2.99 | 2.99 | 2.99 | 2,000 | 2.99 | | May 23, 2013 | 2.86 | 2.86 | 2.86 | 2.86 | 0 | 2.86 | | May 22, 2013 | 2.86 | 2.86 | 2.86 | 2.86 | 200 | 2.86 | | May 21, 2013 | 2.85 | 2.95 | 2.85 | 2.86 | 8,900 | 2.86 | | May 20, 2013 | 2.88 | 2.88 | 2.88 | 2.88 | 0 | 2.88 | | May 17, 2013 | 2.90 | 2.90 | 2.88 | 2.88 | 2,100 | 2.88 | | May 16, 2013 | 2.90 | 3.02 | 2.90 | 2.99 | 5,900 | 2.99 | | May 15, 2013 | 2.90 | 2.90 | 2.81 | 2.81 | 400 | 2.81 | | May 14, 2013 | 2.80 | 2.80 | 2.80 | 2.80 | 0 | 2.80 | | May 13, 2013 | 2.80 | 2.80 | 2.80 | 2.80 | 8,000 | 2.80 | | May 10, 2013 | 2.95 | 2.95 | 2.95 | 2.95 | 0 | 2.95 | | May 9, 2013 | 2.95 | 2.95 | 2.95 | 2.95 | 0 | 2.95 | | May 8, 2013 | 2.90 | 2.95 | 2.90 | 2.95 | 3,000 | 2.95 | | May 7, 2013 | 2.85 | 2.85 | 2.85 | 2.85 | 0 | 2.85 | | May 6, 2013 | 2.80 | 2.85 | 2.80 | 2.85 | 5,600 | 2.85 | | May 3, 2013 | 2.90 | 2.90 | 2.90 | 2.90 | 200 | 2.90 | | May 2, 2013 | 2.86 | 2.86 | 2.86 | 2.86 | 0 | 2.86 | | May 1, 2013 | 2.86 | 2.86 | 2.86 | 2.86 | 0 | 2.86 | | Apr 30, 2013 | 2.86 | 2.86 | 2.86 | 2.86 | 0 | 2.86 | | Apr 29, 2013 | 2.86 | 2.86 | 2.86 | 2.86 | 1,000 | 2.86 | | Apr 26, 2013 | 2.90 | 2.92 | 2.68 | 2.92 | 9,200 | 2.92 | | Apr 25, 2013 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | 3.00 | | Apr 24, 2013 | 3.05 | 3.05 | 3.05 | 3.05 | 0 | 3.05 | | Apr 23, 2013 | 3.05 | 3.05 | 3.05 | 3.05 | 0 | 3.05 | | Apr 22, 2013 | 3.05 | 3.05 | 3.05 | 3.05 | 100 | 3.05 | | Apr 19, 2013 | 3.05 | 3.05 | 3.05 | 3.05 | 0 | 3.05 | | Apr 18, 2013 | 3.05 | 3.05 | 3.05 | 3.05 | 0 | 3.05 | | Apr 17, 2013 | 3.05 | 3.05 | 3.05 | 3.05 | 0 | 3.05 | | Apr 16, 2013 | 2.95 | 2.95 | 2.95 | 2.95 | 2,200 | 2.95 | | Apr 15, 2013 | 3.05 | 3.05 | 3.05 | 3.05 | 600 | 3.05 | | Apr 12, 2013 | 3.07 | 3.07 | 3.07 | 3.07 | 0 | 3.07 | | Apr 11, 2013 | 3.05 | 3.05 | 3.05 | 3.05 | 200 | 3.05 | | Apr 10, 2013 | 3.05 | 3.05 | 3.05 | 3.05 | 200 | 3.05 | | Apr 9, 2013 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | 3.00 | | Apr 8, 2013 | 3.15 | 3.15 | 3.15 | 3.15 | 0 | 3.15 | | Apr 5, 2013 | 3.15 | 3.15 | 3.15 | 3.15 | 0 | 3.15 | | Apr 4, 2013 | 3.05 | 3.15 | 3.05 | 3.15 | 1,100 | 3.15 | | Apr 3, 2013 | 3.13 | 3.15 | 3.13 | 3.15 | 1,700 | 3.15 | | Apr 2, 2013 | 3.10 | 3.10 | 3.10 | 3.10 | 0 | 3.10 | | Apr 1, 2013 | 3.10 | 3.10 | 3.10 | 3.10 | 0 | 3.10 | | Mar 29, 2013 | 3.10 | 3.10 | 3.10 | 3.10 | 0 | 3.10 | | Mar 28, 2013 | 3.10 | 3.10 | 3.10 | 3.10 | 1,000 | 3.10 | | Mar 27, 2013 | 3.12 | 3.12 | 3.10 | 3.10 | 1,000 | 3.10 | | Mar 26, 2013 | 3.20 | 3.20 | 3.20 | 3.20 | 0 | 3.20 | | Mar 25, 2013 | 3.20 | 3.20 | 3.20 | 3.20 | 0 | 3.20 | | Mar 22, 2013 | 3.20 | 3.20 | 3.20 | 3.20 | 0 | 3.20 | | Mar 21, 2013 | 3.15 | 3.30 | 3.15 | 3.20 | 6,300 | 3.20 | | Mar 20, 2013 | 3.12 | 3.15 | 3.00 | 3.15 | 3,000 | 3.15 | | Mar 19, 2013 | 3.29 | 3.29 | 3.29 | 3.29 | 0 | 3.29 | | Mar 18, 2013 | 3.20 | 3.29 | 3.20 | 3.29 | 300 | 3.29 | | Mar 15, 2013 | 3.20 | 3.20 | 3.20 | 3.20 | 0 | 3.20 | | Mar 14, 2013 | 3.20 | 3.20 | 3.20 | 3.20 | 100 | 3.20 | | Mar 13, 2013 | 3.18 | 3.18 | 3.15 | 3.15 | 2,300 | 3.15 | | Mar 12, 2013 | 3.10 | 3.19 | 3.10 | 3.19 | 2,000 | 3.19 | | Mar 11, 2013 | 2.96 | 3.30 | 2.96 | 3.25 | 17,500 | 3.25 | | Mar 8, 2013 | 2.96 | 2.96 | 2.96 | 2.96 | 100 | 2.96 | | Mar 7, 2013 | 2.96 | 2.96 | 2.96 | 2.96 | 200 | 2.96 | | Mar 6, 2013 | 2.95 | 2.96 | 2.95 | 2.96 | 3,000 | 2.96 | | Mar 5, 2013 | 2.95 | 2.95 | 2.95 | 2.95 | 900 | 2.95 | | Mar 4, 2013 | 2.95 | 2.95 | 2.95 | 2.95 | 0 | 2.95 | | Mar 1, 2013 | 2.95 | 2.95 | 2.95 | 2.95 | 0 | 2.95 | | Feb 28, 2013 | 2.95 | 2.95 | 2.84 | 2.84 | 700 | 2.84 | | Feb 27, 2013 | 2.86 | 2.86 | 2.86 | 2.86 | 0 | 2.86 | | Feb 26, 2013 | 2.86 | 2.86 | 2.86 | 2.86 | 1,700 | 2.86 | | Feb 25, 2013 | 2.94 | 2.94 | 2.94 | 2.94 | 0 | 2.94 | | Feb 22, 2013 | 2.94 | 2.94 | 2.94 | 2.94 | 0 | 2.94 | |
* Close price adjusted for dividends and splits. |
|
0.13(4.55%) 8:43AM EDT
Download to Spreadsheet