| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Nov 5, 2012 | 4.40 | 4.40 | 4.40 | 4.40 | 0 | 4.40 | | Nov 2, 2012 | 4.41 | 4.41 | 4.41 | 4.41 | 0 | 4.41 | | Oct 31, 2012 | 4.39 | 4.39 | 4.39 | 4.39 | 0 | 4.39 | | Oct 30, 2012 | 4.39 | 4.39 | 4.39 | 4.39 | 0 | 4.39 | | Oct 29, 2012 | 4.39 | 4.39 | 4.39 | 4.39 | 0 | 4.39 | | Oct 26, 2012 | 4.41 | 4.41 | 4.41 | 4.41 | 0 | 4.41 | | Oct 25, 2012 | 4.42 | 4.42 | 4.42 | 4.42 | 0 | 4.42 | | Oct 24, 2012 | 4.43 | 4.43 | 4.43 | 4.43 | 0 | 4.43 | | Oct 23, 2012 | 4.43 | 4.43 | 4.43 | 4.43 | 0 | 4.43 | | Oct 22, 2012 | 4.45 | 4.45 | 4.45 | 4.45 | 0 | 4.45 | | Oct 19, 2012 | 4.45 | 4.45 | 4.45 | 4.45 | 0 | 4.45 | | Oct 18, 2012 | 4.45 | 4.45 | 4.45 | 4.45 | 0 | 4.45 | | Oct 17, 2012 | 4.46 | 4.46 | 4.46 | 4.46 | 0 | 4.46 | | Oct 16, 2012 | 4.44 | 4.44 | 4.44 | 4.44 | 0 | 4.44 | | Oct 15, 2012 | 4.42 | 4.42 | 4.42 | 4.42 | 0 | 4.42 | | Oct 12, 2012 | 4.41 | 4.41 | 4.41 | 4.41 | 0 | 4.41 | | Oct 11, 2012 | 4.40 | 4.40 | 4.40 | 4.40 | 0 | 4.40 | | Oct 10, 2012 | 4.39 | 4.39 | 4.39 | 4.39 | 0 | 4.39 | | Oct 9, 2012 | 4.40 | 4.40 | 4.40 | 4.40 | 0 | 4.40 | | Oct 8, 2012 | 4.41 | 4.41 | 4.41 | 4.41 | 0 | 4.41 | | Oct 5, 2012 | 4.41 | 4.41 | 4.41 | 4.41 | 0 | 4.41 | | Oct 4, 2012 | 4.39 | 4.39 | 4.39 | 4.39 | 0 | 4.39 | | Oct 3, 2012 | 4.39 | 4.39 | 4.39 | 4.39 | 0 | 4.39 | | Oct 2, 2012 | 4.37 | 4.37 | 4.37 | 4.37 | 0 | 4.37 | | Oct 1, 2012 | 4.36 | 4.36 | 4.36 | 4.36 | 0 | 4.36 | | Sep 28, 2012 | 4.34 | 4.34 | 4.34 | 4.34 | 0 | 4.34 | | Sep 27, 2012 | 4.35 | 4.35 | 4.35 | 4.35 | 0 | 4.35 | | Sep 26, 2012 | 4.34 | 4.34 | 4.34 | 4.34 | 0 | 4.34 | | Sep 25, 2012 | 4.38 | 4.38 | 4.38 | 4.38 | 0 | 4.38 | | Sep 24, 2012 | 4.40 | 4.40 | 4.40 | 4.40 | 0 | 4.40 | | Sep 21, 2012 | 4.40 | 4.40 | 4.40 | 4.40 | 0 | 4.40 | | Sep 20, 2012 | 4.39 | 4.39 | 4.39 | 4.39 | 0 | 4.39 | | Sep 19, 2012 | 4.41 | 4.41 | 4.41 | 4.41 | 0 | 4.41 | | Sep 18, 2012 | 4.40 | 4.40 | 4.40 | 4.40 | 0 | 4.40 | | Sep 17, 2012 | 4.40 | 4.40 | 4.40 | 4.40 | 0 | 4.40 | | Sep 14, 2012 | 4.41 | 4.41 | 4.41 | 4.41 | 0 | 4.41 | | Sep 13, 2012 | 4.40 | 4.40 | 4.40 | 4.40 | 0 | 4.40 | | Sep 12, 2012 | 4.40 | 4.40 | 4.40 | 4.40 | 0 | 4.40 | | Sep 11, 2012 | 4.36 | 4.36 | 4.36 | 4.36 | 0 | 4.36 | | Sep 10, 2012 | 4.36 | 4.36 | 4.36 | 4.36 | 0 | 4.36 | | Sep 7, 2012 | 4.37 | 4.37 | 4.37 | 4.37 | 0 | 4.37 | | Sep 6, 2012 | 4.33 | 4.33 | 4.33 | 4.33 | 0 | 4.33 | | Sep 5, 2012 | 4.26 | 4.26 | 4.26 | 4.26 | 0 | 4.26 | | Sep 4, 2012 | 4.25 | 4.25 | 4.25 | 4.25 | 0 | 4.25 | | Sep 3, 2012 | 4.22 | 4.22 | 4.22 | 4.22 | 0 | 4.22 | | Aug 31, 2012 | 4.20 | 4.20 | 4.20 | 4.20 | 0 | 4.20 | | Aug 30, 2012 | 4.19 | 4.19 | 4.19 | 4.19 | 0 | 4.19 | | Aug 29, 2012 | 4.20 | 4.20 | 4.20 | 4.20 | 0 | 4.20 | | Aug 28, 2012 | 4.20 | 4.20 | 4.20 | 4.20 | 0 | 4.20 | | Aug 27, 2012 | 4.22 | 4.22 | 4.22 | 4.22 | 0 | 4.22 | | Aug 24, 2012 | 4.20 | 4.20 | 4.20 | 4.20 | 0 | 4.20 | | Aug 23, 2012 | 4.21 | 4.21 | 4.21 | 4.21 | 0 | 4.21 | | Aug 22, 2012 | 4.23 | 4.23 | 4.23 | 4.23 | 0 | 4.23 | | Aug 21, 2012 | 4.24 | 4.24 | 4.24 | 4.24 | 0 | 4.24 | | Aug 20, 2012 | 4.21 | 4.21 | 4.21 | 4.21 | 0 | 4.21 | | Aug 17, 2012 | 4.21 | 4.21 | 4.21 | 4.21 | 0 | 4.21 | | Aug 16, 2012 | 4.17 | 4.17 | 4.17 | 4.17 | 0 | 4.17 | | Aug 14, 2012 | 4.14 | 4.14 | 4.14 | 4.14 | 0 | 4.14 | | Aug 13, 2012 | 4.13 | 4.13 | 4.13 | 4.13 | 0 | 4.13 | | Aug 10, 2012 | 4.13 | 4.13 | 4.13 | 4.13 | 0 | 4.13 | | Aug 9, 2012 | 4.14 | 4.14 | 4.14 | 4.14 | 0 | 4.14 | | Aug 8, 2012 | 4.12 | 4.12 | 4.12 | 4.12 | 0 | 4.12 | | Aug 7, 2012 | 4.11 | 4.11 | 4.11 | 4.11 | 0 | 4.11 | | Aug 6, 2012 | 4.08 | 4.08 | 4.08 | 4.08 | 0 | 4.08 | | Aug 3, 2012 | 4.05 | 4.05 | 4.05 | 4.05 | 0 | 4.05 | | Aug 2, 2012 | 4.00 | 4.00 | 4.00 | 4.00 | 0 | 4.00 | |
* Close price adjusted for dividends and splits. |
|
0.03%
Download to Spreadsheet