| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 3.75 | 3.75 | 3.75 | 3.75 | 0 | 3.75 | | May 16, 2013 | 3.76 | 3.76 | 3.75 | 3.75 | 3,000 | 3.75 | | May 15, 2013 | 3.85 | 3.85 | 3.85 | 3.85 | 300 | 3.85 | | May 14, 2013 | 3.85 | 3.85 | 3.85 | 3.85 | 100 | 3.85 | | May 13, 2013 | 3.85 | 3.85 | 3.85 | 3.85 | 100 | 3.85 | | May 10, 2013 | 3.89 | 3.89 | 3.77 | 3.89 | 1,600 | 3.89 | | May 9, 2013 | 3.80 | 3.80 | 3.73 | 3.76 | 1,800 | 3.76 | | May 8, 2013 | 3.80 | 3.89 | 3.80 | 3.85 | 211,200 | 3.85 | | May 7, 2013 | 3.83 | 3.83 | 3.72 | 3.79 | 42,600 | 3.79 | | May 6, 2013 | 3.72 | 3.80 | 3.72 | 3.78 | 15,700 | 3.78 | | May 3, 2013 | 3.72 | 3.73 | 3.72 | 3.73 | 900 | 3.73 | | May 2, 2013 | 3.58 | 3.72 | 3.56 | 3.72 | 1,000 | 3.72 | | May 1, 2013 | 3.75 | 3.75 | 3.75 | 3.75 | 0 | 3.75 | | Apr 30, 2013 | 3.70 | 3.75 | 3.61 | 3.75 | 14,400 | 3.75 | | Apr 29, 2013 | 3.76 | 3.76 | 3.76 | 3.76 | 0 | 3.76 | | Apr 26, 2013 | 3.76 | 3.76 | 3.76 | 3.76 | 100 | 3.76 | | Apr 25, 2013 | 3.78 | 3.78 | 3.78 | 3.78 | 300 | 3.78 | | Apr 24, 2013 | 3.97 | 3.97 | 3.69 | 3.69 | 600 | 3.69 | | Apr 23, 2013 | 3.73 | 3.95 | 3.73 | 3.89 | 3,300 | 3.89 | | Apr 22, 2013 | 3.74 | 3.74 | 3.70 | 3.70 | 43,700 | 3.70 | | Apr 19, 2013 | 3.88 | 3.88 | 3.88 | 3.88 | 0 | 3.88 | | Apr 18, 2013 | 3.88 | 3.88 | 3.88 | 3.88 | 100 | 3.88 | | Apr 17, 2013 | 3.89 | 3.89 | 3.71 | 3.86 | 1,800 | 3.86 | | Apr 16, 2013 | 3.85 | 3.85 | 3.84 | 3.85 | 600 | 3.85 | | Apr 15, 2013 | 3.81 | 3.82 | 3.81 | 3.82 | 800 | 3.82 | | Apr 12, 2013 | 3.53 | 3.86 | 3.53 | 3.78 | 4,200 | 3.78 | | Apr 11, 2013 | 3.63 | 3.63 | 3.63 | 3.63 | 0 | 3.63 | | Apr 10, 2013 | 3.60 | 3.70 | 3.60 | 3.63 | 40,400 | 3.63 | | Apr 9, 2013 | 3.83 | 3.83 | 3.66 | 3.66 | 600 | 3.66 | | Apr 8, 2013 | 3.84 | 3.84 | 3.52 | 3.84 | 1,800 | 3.84 | | Apr 5, 2013 | 3.50 | 3.50 | 3.50 | 3.50 | 100 | 3.50 | | Apr 4, 2013 | 3.68 | 3.73 | 3.68 | 3.73 | 3,300 | 3.73 | | Apr 3, 2013 | 3.70 | 3.70 | 3.50 | 3.54 | 3,300 | 3.54 | | Apr 2, 2013 | 3.75 | 3.75 | 3.75 | 3.75 | 100 | 3.75 | | Apr 1, 2013 | 3.67 | 3.69 | 3.40 | 3.67 | 5,600 | 3.67 | | Mar 28, 2013 | 3.67 | 3.70 | 3.67 | 3.70 | 3,000 | 3.70 | | Mar 27, 2013 | 3.56 | 3.63 | 3.56 | 3.63 | 600 | 3.63 | | Mar 26, 2013 | 3.60 | 3.60 | 3.60 | 3.60 | 100 | 3.60 | | Mar 25, 2013 | 3.32 | 3.40 | 3.32 | 3.40 | 300 | 3.40 | | Mar 22, 2013 | 3.46 | 3.46 | 3.36 | 3.36 | 8,200 | 3.36 | | Mar 21, 2013 | 3.50 | 3.50 | 3.50 | 3.50 | 200 | 3.50 | | Mar 20, 2013 | 3.50 | 3.50 | 3.45 | 3.46 | 1,800 | 3.46 | | Mar 19, 2013 | 3.50 | 3.50 | 3.50 | 3.50 | 1,700 | 3.50 | | Mar 18, 2013 | 3.52 | 3.59 | 3.51 | 3.54 | 2,100 | 3.54 | | Mar 15, 2013 | 3.60 | 3.71 | 3.48 | 3.48 | 29,800 | 3.48 | | Mar 14, 2013 | 3.75 | 3.95 | 3.74 | 3.77 | 292,300 | 3.77 | | Mar 13, 2013 | 3.73 | 3.75 | 3.73 | 3.75 | 3,100 | 3.75 | | Mar 12, 2013 | 3.72 | 3.80 | 3.58 | 3.80 | 4,200 | 3.80 | | Mar 11, 2013 | 3.76 | 3.76 | 3.76 | 3.76 | 0 | 3.76 | | Mar 8, 2013 | 3.78 | 3.81 | 3.70 | 3.76 | 2,500 | 3.76 | | Mar 7, 2013 | 3.83 | 3.89 | 3.82 | 3.82 | 2,600 | 3.82 | | Mar 6, 2013 | 3.90 | 3.90 | 3.90 | 3.90 | 100 | 3.90 | | Mar 5, 2013 | 3.67 | 3.67 | 3.67 | 3.67 | 0 | 3.67 | | Mar 4, 2013 | 3.60 | 3.67 | 3.60 | 3.67 | 500 | 3.67 | | Mar 1, 2013 | 3.68 | 3.68 | 3.65 | 3.65 | 7,400 | 3.65 | | Feb 28, 2013 | 3.79 | 3.79 | 3.65 | 3.65 | 1,800 | 3.65 | | Feb 27, 2013 | 3.61 | 3.75 | 3.60 | 3.75 | 3,600 | 3.75 | | Feb 26, 2013 | 3.70 | 3.70 | 3.69 | 3.69 | 1,300 | 3.69 | | Feb 25, 2013 | 3.56 | 3.75 | 3.56 | 3.74 | 3,800 | 3.74 | | Feb 22, 2013 | 3.75 | 3.75 | 3.75 | 3.75 | 400 | 3.75 | | Feb 21, 2013 | 3.92 | 3.92 | 3.74 | 3.80 | 29,800 | 3.80 | | Feb 20, 2013 | 4.17 | 4.22 | 3.91 | 3.91 | 12,900 | 3.91 | | Feb 19, 2013 | 4.32 | 4.32 | 4.14 | 4.22 | 3,100 | 4.22 | | Feb 15, 2013 | 4.25 | 4.30 | 4.04 | 4.20 | 4,200 | 4.20 | | Feb 14, 2013 | 4.31 | 4.32 | 4.20 | 4.22 | 63,700 | 4.22 | | Feb 13, 2013 | 4.95 | 4.95 | 4.00 | 4.17 | 110,600 | 4.17 | |
* Close price adjusted for dividends and splits. |
|
0.80%
Download to Spreadsheet