| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jan 25, 2013 | 4.26 | 4.31 | 4.26 | 4.28 | 4,000 | 4.28 | | Jan 24, 2013 | 4.46 | 4.46 | 4.25 | 4.30 | 15,100 | 4.30 | | Jan 23, 2013 | 4.50 | 4.55 | 4.46 | 4.49 | 9,100 | 4.49 | | Jan 22, 2013 | 4.49 | 4.57 | 4.41 | 4.50 | 11,700 | 4.50 | | Jan 18, 2013 | 4.45 | 4.48 | 4.37 | 4.37 | 8,000 | 4.37 | | Jan 17, 2013 | 4.45 | 4.45 | 4.35 | 4.37 | 5,600 | 4.37 | | Jan 16, 2013 | 4.25 | 4.44 | 4.25 | 4.41 | 15,900 | 4.41 | | Jan 15, 2013 | 4.11 | 4.21 | 4.11 | 4.20 | 4,000 | 4.20 | | Jan 14, 2013 | 4.24 | 4.24 | 4.10 | 4.11 | 3,800 | 4.11 | | Jan 11, 2013 | 4.31 | 4.31 | 4.22 | 4.31 | 4,300 | 4.31 | | Jan 10, 2013 | 4.37 | 4.37 | 4.24 | 4.24 | 1,500 | 4.24 | | Jan 9, 2013 | 4.38 | 4.38 | 4.30 | 4.33 | 1,800 | 4.33 | | Jan 8, 2013 | 4.14 | 4.38 | 4.09 | 4.38 | 12,900 | 4.38 | | Jan 7, 2013 | 4.17 | 4.17 | 4.07 | 4.11 | 7,100 | 4.11 | | Jan 4, 2013 | 4.20 | 4.23 | 4.16 | 4.16 | 4,700 | 4.16 | | Jan 3, 2013 | 4.15 | 4.20 | 4.11 | 4.20 | 7,600 | 4.20 | | Jan 2, 2013 | 4.04 | 4.20 | 4.01 | 4.11 | 9,100 | 4.11 | | Dec 31, 2012 | 4.07 | 4.11 | 4.07 | 4.09 | 6,100 | 4.09 | | Dec 28, 2012 | 4.16 | 4.16 | 4.05 | 4.08 | 19,600 | 4.08 | | Dec 27, 2012 | 4.24 | 4.24 | 4.10 | 4.16 | 14,200 | 4.16 | | Dec 26, 2012 | 4.20 | 4.30 | 4.05 | 4.20 | 21,200 | 4.20 | | Dec 24, 2012 | 4.20 | 4.40 | 4.20 | 4.24 | 5,800 | 4.24 | | Dec 21, 2012 | 4.42 | 4.42 | 4.21 | 4.24 | 9,400 | 4.24 | | Dec 20, 2012 | 4.40 | 4.51 | 4.32 | 4.40 | 18,100 | 4.40 | | Dec 19, 2012 | 4.13 | 4.59 | 4.13 | 4.37 | 64,700 | 4.37 | | Dec 18, 2012 | 3.95 | 4.03 | 3.95 | 3.99 | 6,500 | 3.99 | | Dec 17, 2012 | 3.98 | 4.04 | 3.80 | 3.94 | 38,900 | 3.94 | | Dec 14, 2012 | 4.05 | 4.07 | 3.97 | 3.97 | 600 | 3.97 | | Dec 13, 2012 | 3.80 | 4.08 | 3.80 | 4.08 | 32,500 | 4.08 | | Dec 12, 2012 | 3.98 | 4.01 | 3.77 | 3.85 | 22,200 | 3.85 | | Dec 11, 2012 | 4.06 | 4.10 | 4.00 | 4.00 | 2,300 | 4.00 | | Dec 10, 2012 | 4.02 | 4.03 | 3.95 | 4.01 | 8,800 | 4.01 | | Dec 7, 2012 | 4.00 | 4.02 | 4.00 | 4.00 | 7,600 | 4.00 | | Dec 6, 2012 | 4.00 | 4.00 | 3.90 | 3.95 | 32,400 | 3.95 | | Dec 5, 2012 | 4.08 | 4.08 | 3.99 | 4.01 | 3,200 | 4.01 | | Dec 4, 2012 | 3.79 | 4.05 | 3.79 | 4.05 | 16,600 | 4.05 | | Dec 3, 2012 | 3.89 | 4.01 | 3.73 | 3.88 | 45,500 | 3.88 | | Nov 30, 2012 | 3.60 | 3.76 | 3.60 | 3.72 | 11,000 | 3.72 | | Nov 29, 2012 | 4.01 | 4.01 | 3.35 | 3.57 | 38,200 | 3.57 | | Nov 28, 2012 | 4.03 | 4.03 | 3.72 | 3.87 | 34,100 | 3.87 | | Nov 27, 2012 | 4.13 | 4.13 | 3.97 | 3.99 | 22,900 | 3.99 | | Nov 26, 2012 | 4.06 | 4.14 | 3.90 | 4.05 | 51,000 | 4.05 | | Nov 23, 2012 | 3.95 | 4.09 | 3.95 | 4.00 | 17,000 | 4.00 | | Nov 21, 2012 | 3.81 | 3.91 | 3.75 | 3.89 | 8,700 | 3.89 | | Nov 20, 2012 | 3.76 | 3.82 | 3.76 | 3.82 | 1,300 | 3.82 | | Nov 19, 2012 | 4.09 | 4.09 | 3.70 | 3.70 | 11,400 | 3.70 | | Nov 16, 2012 | 3.75 | 4.09 | 3.64 | 4.01 | 49,300 | 4.01 | | Nov 15, 2012 | 3.95 | 4.05 | 3.72 | 3.72 | 75,800 | 3.72 | | Nov 14, 2012 | 3.68 | 4.00 | 3.60 | 3.97 | 55,600 | 3.97 | | Nov 13, 2012 | 3.39 | 3.65 | 3.39 | 3.60 | 17,800 | 3.60 | | Nov 12, 2012 | 3.47 | 3.53 | 3.31 | 3.31 | 13,700 | 3.31 | | Nov 9, 2012 | 3.56 | 3.56 | 3.48 | 3.49 | 4,900 | 3.49 | | Nov 8, 2012 | 3.57 | 3.57 | 3.47 | 3.47 | 7,400 | 3.47 | | Nov 7, 2012 | 3.65 | 3.66 | 3.50 | 3.58 | 20,300 | 3.58 | | Nov 6, 2012 | 3.72 | 3.80 | 3.60 | 3.68 | 42,000 | 3.68 | | Nov 5, 2012 | 3.70 | 3.73 | 3.67 | 3.68 | 16,400 | 3.68 | | Nov 2, 2012 | 3.72 | 3.75 | 3.70 | 3.73 | 4,900 | 3.73 | | Nov 1, 2012 | 3.70 | 3.72 | 3.70 | 3.71 | 11,300 | 3.71 | | Oct 31, 2012 | 3.70 | 3.75 | 3.70 | 3.71 | 11,900 | 3.71 | | Oct 26, 2012 | 3.70 | 3.75 | 3.67 | 3.68 | 4,000 | 3.68 | | Oct 25, 2012 | 3.71 | 3.71 | 3.67 | 3.67 | 7,500 | 3.67 | | Oct 24, 2012 | 3.73 | 3.73 | 3.67 | 3.67 | 56,700 | 3.67 | | Oct 23, 2012 | 3.66 | 3.74 | 3.66 | 3.70 | 4,500 | 3.70 | | Oct 22, 2012 | 3.66 | 3.75 | 3.66 | 3.67 | 2,700 | 3.67 | | Oct 19, 2012 | 3.67 | 3.75 | 3.66 | 3.66 | 11,500 | 3.66 | | Oct 18, 2012 | 3.67 | 3.67 | 3.65 | 3.66 | 12,000 | 3.66 | |
* Close price adjusted for dividends and splits. |
|
0.06(1.51%) 4:00PM EDT
Download to Spreadsheet