| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Dec 6, 2012 | 5.68 | 5.68 | 5.68 | 5.68 | 0 | 5.68 | | Dec 5, 2012 | 5.71 | 5.71 | 5.71 | 5.71 | 0 | 5.71 | | Dec 4, 2012 | 5.71 | 5.71 | 5.71 | 5.71 | 0 | 5.71 | | Dec 3, 2012 | 5.69 | 5.69 | 5.69 | 5.69 | 0 | 5.69 | | Nov 30, 2012 | 5.68 | 5.68 | 5.68 | 5.68 | 0 | 5.68 | | Nov 29, 2012 | 5.68 | 5.68 | 5.68 | 5.68 | 0 | 5.68 | | Nov 28, 2012 | 5.66 | 5.66 | 5.66 | 5.66 | 0 | 5.66 | | Nov 27, 2012 | 5.65 | 5.65 | 5.65 | 5.65 | 0 | 5.65 | | Nov 26, 2012 | 5.64 | 5.64 | 5.64 | 5.64 | 0 | 5.64 | | Nov 23, 2012 | 5.64 | 5.64 | 5.64 | 5.64 | 0 | 5.64 | | Nov 22, 2012 | 5.64 | 5.64 | 5.64 | 5.64 | 0 | 5.64 | | Nov 21, 2012 | 5.63 | 5.63 | 5.63 | 5.63 | 0 | 5.63 | | Nov 20, 2012 | 5.62 | 5.62 | 5.62 | 5.62 | 0 | 5.62 | | Nov 19, 2012 | 5.62 | 5.62 | 5.62 | 5.62 | 0 | 5.62 | | Nov 16, 2012 | 5.61 | 5.61 | 5.61 | 5.61 | 0 | 5.61 | | Nov 15, 2012 | 5.61 | 5.61 | 5.61 | 5.61 | 0 | 5.61 | | Nov 14, 2012 | 5.61 | 5.61 | 5.61 | 5.61 | 0 | 5.61 | | Nov 13, 2012 | 5.61 | 5.61 | 5.61 | 5.61 | 0 | 5.61 | | Nov 12, 2012 | 5.60 | 5.60 | 5.60 | 5.60 | 0 | 5.60 | | Nov 9, 2012 | 5.60 | 5.60 | 5.60 | 5.60 | 0 | 5.60 | | Nov 8, 2012 | 5.60 | 5.60 | 5.60 | 5.60 | 0 | 5.60 | | Nov 7, 2012 | 5.61 | 5.61 | 5.61 | 5.61 | 0 | 5.61 | | Nov 6, 2012 | 5.61 | 5.61 | 5.61 | 5.61 | 0 | 5.61 | | Nov 5, 2012 | 5.60 | 5.60 | 5.60 | 5.60 | 0 | 5.60 | | Nov 2, 2012 | 5.61 | 5.61 | 5.61 | 5.61 | 0 | 5.61 | | Oct 31, 2012 | 5.61 | 5.61 | 5.61 | 5.61 | 0 | 5.61 | | Oct 30, 2012 | 5.59 | 5.59 | 5.59 | 5.59 | 0 | 5.59 | | Oct 29, 2012 | 5.58 | 5.58 | 5.58 | 5.58 | 0 | 5.58 | | Oct 26, 2012 | 5.61 | 5.61 | 5.61 | 5.61 | 0 | 5.61 | | Oct 25, 2012 | 5.61 | 5.61 | 5.61 | 5.61 | 0 | 5.61 | | Oct 24, 2012 | 5.61 | 5.61 | 5.61 | 5.61 | 0 | 5.61 | | Oct 23, 2012 | 5.61 | 5.61 | 5.61 | 5.61 | 0 | 5.61 | | Oct 22, 2012 | 5.62 | 5.62 | 5.62 | 5.62 | 0 | 5.62 | | Oct 19, 2012 | 5.61 | 5.61 | 5.61 | 5.61 | 0 | 5.61 | | Oct 18, 2012 | 5.62 | 5.62 | 5.62 | 5.62 | 0 | 5.62 | | Oct 17, 2012 | 5.63 | 5.63 | 5.63 | 5.63 | 0 | 5.63 | | Oct 16, 2012 | 5.60 | 5.60 | 5.60 | 5.60 | 0 | 5.60 | | Oct 15, 2012 | 5.58 | 5.58 | 5.58 | 5.58 | 0 | 5.58 | | Oct 12, 2012 | 5.58 | 5.58 | 5.58 | 5.58 | 0 | 5.58 | | Oct 11, 2012 | 5.58 | 5.58 | 5.58 | 5.58 | 0 | 5.58 | | Oct 10, 2012 | 5.56 | 5.56 | 5.56 | 5.56 | 0 | 5.56 | | Oct 9, 2012 | 5.56 | 5.56 | 5.56 | 5.56 | 0 | 5.56 | | Oct 8, 2012 | 5.57 | 5.57 | 5.57 | 5.57 | 0 | 5.57 | | Oct 5, 2012 | 5.58 | 5.58 | 5.58 | 5.58 | 0 | 5.58 | | Oct 4, 2012 | 5.55 | 5.55 | 5.55 | 5.55 | 0 | 5.55 | | Oct 3, 2012 | 5.56 | 5.56 | 5.56 | 5.56 | 0 | 5.56 | | Oct 2, 2012 | 5.53 | 5.53 | 5.53 | 5.53 | 0 | 5.53 | | Oct 1, 2012 | 5.51 | 5.51 | 5.51 | 5.51 | 0 | 5.51 | | Sep 28, 2012 | 5.47 | 5.47 | 5.47 | 5.47 | 0 | 5.47 | | Sep 27, 2012 | 5.47 | 5.47 | 5.47 | 5.47 | 0 | 5.47 | | Sep 26, 2012 | 5.46 | 5.46 | 5.46 | 5.46 | 0 | 5.46 | | Sep 25, 2012 | 5.50 | 5.50 | 5.50 | 5.50 | 0 | 5.50 | | Sep 24, 2012 | 5.51 | 5.51 | 5.51 | 5.51 | 0 | 5.51 | | Sep 21, 2012 | 5.52 | 5.52 | 5.52 | 5.52 | 0 | 5.52 | | Sep 20, 2012 | 5.52 | 5.52 | 5.52 | 5.52 | 0 | 5.52 | | Sep 19, 2012 | 5.53 | 5.53 | 5.53 | 5.53 | 0 | 5.53 | | Sep 18, 2012 | 5.51 | 5.51 | 5.51 | 5.51 | 0 | 5.51 | | Sep 17, 2012 | 5.52 | 5.52 | 5.52 | 5.52 | 0 | 5.52 | | Sep 14, 2012 | 5.53 | 5.53 | 5.53 | 5.53 | 0 | 5.53 | | Sep 13, 2012 | 5.51 | 5.51 | 5.51 | 5.51 | 0 | 5.51 | | Sep 12, 2012 | 5.51 | 5.51 | 5.51 | 5.51 | 0 | 5.51 | | Sep 11, 2012 | 5.48 | 5.48 | 5.48 | 5.48 | 0 | 5.48 | | Sep 10, 2012 | 5.47 | 5.47 | 5.47 | 5.47 | 0 | 5.47 | | Sep 7, 2012 | 5.50 | 5.50 | 5.50 | 5.50 | 0 | 5.50 | | Sep 6, 2012 | 5.43 | 5.43 | 5.43 | 5.43 | 0 | 5.43 | | Sep 5, 2012 | 5.36 | 5.36 | 5.36 | 5.36 | 0 | 5.36 | |
* Close price adjusted for dividends and splits. |
|
0.02(0.34%) May 16
Download to Spreadsheet