| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 5.14 | 5.14 | 5.14 | 5.14 | 0 | 5.14 | | May 16, 2013 | 5.14 | 5.14 | 5.14 | 5.14 | 0 | 5.14 | | May 15, 2013 | 5.14 | 5.14 | 5.14 | 5.14 | 0 | 5.14 | | May 14, 2013 | 5.14 | 5.14 | 5.14 | 5.14 | 0 | 5.14 | | May 13, 2013 | 5.24 | 5.25 | 5.14 | 5.14 | 2,000 | 5.14 | | May 10, 2013 | 5.14 | 5.14 | 5.14 | 5.14 | 0 | 5.14 | | May 9, 2013 | 5.14 | 5.14 | 5.14 | 5.14 | 0 | 5.14 | | May 8, 2013 | 5.20 | 5.20 | 5.14 | 5.14 | 800 | 5.14 | | May 7, 2013 | 5.10 | 5.10 | 5.10 | 5.10 | 100 | 5.10 | | May 6, 2013 | 5.03 | 5.03 | 5.03 | 5.03 | 0 | 5.03 | | May 3, 2013 | 5.03 | 5.03 | 5.03 | 5.03 | 0 | 5.03 | | May 2, 2013 | 5.05 | 5.05 | 5.03 | 5.03 | 2,000 | 5.03 | | May 1, 2013 | 5.05 | 5.05 | 5.05 | 5.05 | 0 | 5.05 | | Apr 30, 2013 | 5.06 | 5.06 | 5.05 | 5.05 | 500 | 5.05 | | Apr 29, 2013 | 5.22 | 5.22 | 5.22 | 5.22 | 0 | 5.22 | | Apr 26, 2013 | 5.05 | 5.22 | 5.05 | 5.22 | 800 | 5.22 | | Apr 25, 2013 | 5.14 | 5.14 | 5.05 | 5.07 | 2,100 | 5.07 | | Apr 24, 2013 | 5.24 | 5.24 | 5.24 | 5.24 | 400 | 5.24 | | Apr 23, 2013 | 5.24 | 5.24 | 5.24 | 5.24 | 0 | 5.24 | | Apr 22, 2013 | 5.33 | 5.33 | 5.24 | 5.24 | 500 | 5.24 | | Apr 19, 2013 | 5.38 | 5.38 | 5.38 | 5.38 | 0 | 5.38 | | Apr 18, 2013 | 5.38 | 5.38 | 5.38 | 5.38 | 0 | 5.38 | | Apr 17, 2013 | 5.10 | 5.40 | 5.10 | 5.38 | 3,700 | 5.38 | | Apr 16, 2013 | 5.11 | 5.11 | 5.10 | 5.10 | 900 | 5.10 | | Apr 15, 2013 | 5.12 | 5.12 | 5.12 | 5.12 | 200 | 5.12 | | Apr 12, 2013 | 5.10 | 5.13 | 5.10 | 5.11 | 2,500 | 5.11 | | Apr 11, 2013 | 5.11 | 5.15 | 5.11 | 5.11 | 3,900 | 5.11 | | Apr 10, 2013 | 5.10 | 5.10 | 5.10 | 5.10 | 0 | 5.10 | | Apr 9, 2013 | 5.17 | 5.17 | 5.05 | 5.10 | 800 | 5.10 | | Apr 8, 2013 | 5.03 | 5.03 | 5.03 | 5.03 | 0 | 5.03 | | Apr 5, 2013 | 5.03 | 5.03 | 5.03 | 5.03 | 100 | 5.03 | | Apr 4, 2013 | 5.31 | 5.31 | 5.03 | 5.03 | 500 | 5.03 | | Apr 3, 2013 | 5.25 | 5.25 | 5.25 | 5.25 | 0 | 5.25 | | Apr 2, 2013 | 5.25 | 5.25 | 5.25 | 5.25 | 0 | 5.25 | | Apr 1, 2013 | 5.25 | 5.25 | 5.25 | 5.25 | 0 | 5.25 | | Mar 28, 2013 | 5.25 | 5.25 | 5.25 | 5.25 | 0 | 5.25 | | Mar 27, 2013 | 5.25 | 5.25 | 5.25 | 5.25 | 0 | 5.25 | | Mar 26, 2013 | 5.33 | 5.33 | 5.05 | 5.25 | 1,100 | 5.25 | | Mar 25, 2013 | 5.40 | 5.40 | 5.40 | 5.40 | 100 | 5.40 | | Mar 22, 2013 | 5.03 | 5.05 | 5.03 | 5.03 | 900 | 5.03 | | Mar 21, 2013 | 5.06 | 5.06 | 5.06 | 5.06 | 0 | 5.06 | | Mar 20, 2013 | 5.06 | 5.06 | 5.06 | 5.06 | 100 | 5.06 | | Mar 19, 2013 | 5.05 | 5.05 | 5.05 | 5.05 | 0 | 5.05 | | Mar 18, 2013 | 5.18 | 5.18 | 5.05 | 5.05 | 2,200 | 5.05 | | Mar 15, 2013 | 5.26 | 5.26 | 5.25 | 5.25 | 1,300 | 5.25 | | Mar 14, 2013 | 5.37 | 5.40 | 5.37 | 5.40 | 800 | 5.40 | | Mar 13, 2013 | 5.49 | 5.49 | 5.37 | 5.40 | 3,600 | 5.40 | | Mar 12, 2013 | 5.18 | 5.20 | 5.18 | 5.20 | 1,200 | 5.20 | | Mar 11, 2013 | 4.98 | 4.98 | 4.98 | 4.98 | 0 | 4.98 | | Mar 8, 2013 | 4.92 | 4.98 | 4.92 | 4.98 | 1,400 | 4.98 | | Mar 7, 2013 | 5.20 | 5.20 | 4.92 | 4.92 | 800 | 4.92 | | Mar 6, 2013 | 5.10 | 5.10 | 4.73 | 4.91 | 700 | 4.91 | | Mar 5, 2013 | 5.10 | 5.10 | 5.10 | 5.10 | 300 | 5.10 | | Mar 4, 2013 | 5.11 | 5.11 | 5.11 | 5.11 | 0 | 5.11 | | Mar 1, 2013 | 5.11 | 5.11 | 5.11 | 5.11 | 0 | 5.11 | | Feb 28, 2013 | 5.26 | 5.26 | 5.10 | 5.11 | 2,300 | 5.11 | | Feb 27, 2013 | 5.29 | 5.46 | 5.25 | 5.25 | 1,700 | 5.25 | | Feb 26, 2013 | 5.21 | 5.50 | 5.20 | 5.20 | 8,100 | 5.20 | | Feb 25, 2013 | 5.13 | 5.20 | 5.13 | 5.20 | 800 | 5.20 | | Feb 22, 2013 | 4.90 | 5.16 | 4.90 | 5.16 | 2,100 | 5.16 | | Feb 21, 2013 | 4.90 | 4.90 | 4.85 | 4.85 | 800 | 4.85 | | Feb 20, 2013 | 4.78 | 4.90 | 4.78 | 4.90 | 2,600 | 4.90 | | Feb 19, 2013 | 5.21 | 5.21 | 4.81 | 4.95 | 2,100 | 4.95 | | Feb 15, 2013 | 5.01 | 5.10 | 4.99 | 5.00 | 2,200 | 5.00 | | Feb 14, 2013 | 5.18 | 5.18 | 5.18 | 5.18 | 0 | 5.18 | | Feb 13, 2013 | 5.21 | 5.21 | 5.00 | 5.18 | 400 | 5.18 | |
* Close price adjusted for dividends and splits. |
|
0.80%
Download to Spreadsheet