| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 1, 2013 | 2.26 | 3.08 | 2.26 | 2.40 | 4,400 | 2.40 | | Apr 30, 2013 | 0.99 | 1.99 | 0.99 | 1.95 | 4,300 | 1.95 | | Apr 29, 2013 | 2.23 | 2.23 | 2.23 | 2.23 | 0 | 2.23 | | Apr 26, 2013 | 2.23 | 2.23 | 2.23 | 2.23 | 0 | 2.23 | | Apr 25, 2013 | 2.38 | 2.38 | 2.15 | 2.23 | 300 | 2.23 | | Apr 24, 2013 | 2.23 | 2.23 | 2.23 | 2.23 | 0 | 2.23 | | Apr 23, 2013 | 2.22 | 2.26 | 2.22 | 2.23 | 800 | 2.23 | | Apr 22, 2013 | 2.15 | 2.19 | 2.15 | 2.19 | 300 | 2.19 | | Apr 19, 2013 | 1.98 | 1.98 | 1.98 | 1.98 | 0 | 1.98 | | Apr 18, 2013 | 1.98 | 1.98 | 1.98 | 1.98 | 100 | 1.98 | | Apr 17, 2013 | 2.75 | 2.75 | 2.14 | 2.18 | 4,000 | 2.18 | | Apr 16, 2013 | 2.96 | 2.96 | 2.96 | 2.96 | 0 | 2.96 | | Apr 15, 2013 | 2.96 | 2.96 | 2.96 | 2.96 | 0 | 2.96 | | Apr 12, 2013 | 2.96 | 2.96 | 2.96 | 2.96 | 200 | 2.96 | | Apr 11, 2013 | 2.99 | 3.01 | 2.98 | 2.98 | 1,400 | 2.98 | | Apr 10, 2013 | 2.72 | 2.72 | 2.72 | 2.72 | 0 | 2.72 | | Apr 9, 2013 | 2.72 | 2.72 | 2.72 | 2.72 | 100 | 2.72 | | Apr 8, 2013 | 3.09 | 3.09 | 2.71 | 2.71 | 300 | 2.71 | | Apr 5, 2013 | 2.72 | 2.72 | 2.72 | 2.72 | 0 | 2.72 | | Apr 4, 2013 | 2.72 | 2.72 | 2.72 | 2.72 | 0 | 2.72 | | Apr 3, 2013 | 2.72 | 2.72 | 2.72 | 2.72 | 500 | 2.72 | | Apr 2, 2013 | 2.92 | 2.92 | 2.92 | 2.92 | 200 | 2.92 | | Apr 1, 2013 | 3.08 | 3.08 | 3.08 | 3.08 | 0 | 3.08 | | Mar 28, 2013 | 3.08 | 3.08 | 3.08 | 3.08 | 0 | 3.08 | | Mar 27, 2013 | 3.08 | 3.08 | 3.08 | 3.08 | 0 | 3.08 | | Mar 26, 2013 | 3.08 | 3.08 | 3.08 | 3.08 | 0 | 3.08 | | Mar 25, 2013 | 3.08 | 3.08 | 3.08 | 3.08 | 200 | 3.08 | | Mar 22, 2013 | 2.87 | 2.88 | 2.87 | 2.88 | 400 | 2.88 | | Mar 21, 2013 | 3.21 | 3.21 | 2.70 | 3.00 | 1,400 | 3.00 | | Mar 20, 2013 | 3.50 | 3.50 | 3.50 | 3.50 | 0 | 3.50 | | Mar 19, 2013 | 3.50 | 3.50 | 3.50 | 3.50 | 0 | 3.50 | | Mar 18, 2013 | 3.50 | 3.50 | 3.50 | 3.50 | 0 | 3.50 | | Mar 15, 2013 | 3.50 | 3.50 | 3.50 | 3.50 | 0 | 3.50 | | Mar 14, 2013 | 3.50 | 3.50 | 3.50 | 3.50 | 0 | 3.50 | | Mar 13, 2013 | 3.50 | 3.50 | 3.50 | 3.50 | 0 | 3.50 | | Mar 12, 2013 | 3.47 | 3.50 | 3.47 | 3.50 | 500 | 3.50 | | Mar 11, 2013 | 3.23 | 3.23 | 3.23 | 3.23 | 0 | 3.23 | | Mar 8, 2013 | 3.23 | 3.23 | 3.23 | 3.23 | 0 | 3.23 | | Mar 7, 2013 | 3.23 | 3.23 | 3.23 | 3.23 | 0 | 3.23 | | Mar 6, 2013 | 3.23 | 3.23 | 3.23 | 3.23 | 0 | 3.23 | | Mar 5, 2013 | 3.23 | 3.23 | 3.23 | 3.23 | 0 | 3.23 | | Mar 4, 2013 | 3.23 | 3.23 | 3.23 | 3.23 | 0 | 3.23 | | Mar 1, 2013 | 3.23 | 3.23 | 3.23 | 3.23 | 0 | 3.23 | | Feb 28, 2013 | 3.37 | 3.37 | 3.21 | 3.23 | 600 | 3.23 | | Feb 27, 2013 | 3.87 | 3.87 | 3.20 | 3.20 | 1,600 | 3.20 | | Feb 26, 2013 | 3.41 | 3.41 | 3.41 | 3.41 | 0 | 3.41 | | Feb 25, 2013 | 3.41 | 3.41 | 3.41 | 3.41 | 0 | 3.41 | | Feb 22, 2013 | 3.94 | 3.94 | 3.41 | 3.41 | 1,700 | 3.41 | | Feb 21, 2013 | 3.38 | 3.89 | 3.29 | 3.89 | 400 | 3.89 | | Feb 20, 2013 | 3.50 | 3.50 | 3.50 | 3.50 | 0 | 3.50 | | Feb 19, 2013 | 3.27 | 3.50 | 3.27 | 3.50 | 1,500 | 3.50 | | Feb 15, 2013 | 3.98 | 3.98 | 3.98 | 3.98 | 0 | 3.98 | | Feb 14, 2013 | 3.98 | 3.98 | 3.98 | 3.98 | 0 | 3.98 | | Feb 13, 2013 | 4.18 | 4.18 | 3.70 | 3.98 | 1,900 | 3.98 | | Feb 12, 2013 | 3.75 | 4.41 | 3.75 | 4.01 | 3,500 | 4.01 | | Feb 11, 2013 | 4.05 | 4.17 | 4.05 | 4.16 | 1,300 | 4.16 | | Feb 8, 2013 | 4.00 | 4.00 | 4.00 | 4.00 | 0 | 4.00 | | Feb 7, 2013 | 4.00 | 4.00 | 4.00 | 4.00 | 0 | 4.00 | | Feb 6, 2013 | 4.00 | 4.00 | 4.00 | 4.00 | 0 | 4.00 | | Feb 5, 2013 | 4.15 | 4.15 | 3.80 | 4.00 | 1,500 | 4.00 | | Feb 4, 2013 | 3.86 | 3.86 | 3.86 | 3.86 | 0 | 3.86 | | Feb 1, 2013 | 4.01 | 4.01 | 3.80 | 3.86 | 1,300 | 3.86 | | Jan 31, 2013 | 3.16 | 3.66 | 3.16 | 3.65 | 3,400 | 3.65 | | Jan 30, 2013 | 3.18 | 3.20 | 3.18 | 3.20 | 200 | 3.20 | | Jan 29, 2013 | 3.18 | 3.18 | 3.18 | 3.18 | 200 | 3.18 | | Jan 28, 2013 | 3.36 | 3.36 | 3.36 | 3.36 | 0 | 3.36 | |
* Close price adjusted for dividends and splits. |
|
0.95(39.58%) 3:00PM EDT
Download to Spreadsheet