| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Aug 21, 2012 | 3.23 | 3.23 | 3.15 | 3.20 | 2,100 | 3.20 | | Aug 20, 2012 | 3.24 | 3.27 | 3.09 | 3.23 | 5,200 | 3.23 | | Aug 17, 2012 | 3.27 | 3.27 | 3.27 | 3.27 | 400 | 3.27 | | Aug 16, 2012 | 3.17 | 3.27 | 3.08 | 3.21 | 8,700 | 3.21 | | Aug 15, 2012 | 3.17 | 3.30 | 3.17 | 3.20 | 2,300 | 3.20 | | Aug 14, 2012 | 3.15 | 3.20 | 3.12 | 3.20 | 13,000 | 3.20 | | Aug 13, 2012 | 3.02 | 3.31 | 3.02 | 3.15 | 10,800 | 3.15 | | Aug 10, 2012 | 3.06 | 3.14 | 3.02 | 3.08 | 328,000 | 3.08 | | Aug 9, 2012 | 3.18 | 3.18 | 3.03 | 3.07 | 72,900 | 3.07 | | Aug 8, 2012 | 3.40 | 3.45 | 3.40 | 3.40 | 5,300 | 3.40 | | Aug 7, 2012 | 3.48 | 3.48 | 3.48 | 3.48 | 1,800 | 3.48 | | Aug 6, 2012 | 3.49 | 3.49 | 3.40 | 3.45 | 2,300 | 3.45 | | Aug 3, 2012 | 3.40 | 3.50 | 3.39 | 3.39 | 4,300 | 3.39 | | Aug 2, 2012 | 3.42 | 3.42 | 3.42 | 3.42 | 100 | 3.42 | | Aug 1, 2012 | 3.53 | 3.53 | 3.42 | 3.51 | 4,500 | 3.51 | | Jul 31, 2012 | 3.48 | 3.51 | 3.42 | 3.51 | 2,000 | 3.51 | | Jul 30, 2012 | 3.48 | 3.53 | 3.43 | 3.53 | 1,700 | 3.53 | | Jul 27, 2012 | 3.43 | 3.52 | 3.42 | 3.50 | 2,300 | 3.50 | | Jul 26, 2012 | 3.52 | 3.52 | 3.52 | 3.52 | 400 | 3.52 | | Jul 25, 2012 | 3.53 | 3.53 | 3.53 | 3.53 | 300 | 3.53 | | Jul 24, 2012 | 3.58 | 3.58 | 3.58 | 3.58 | 0 | 3.58 | | Jul 23, 2012 | 3.46 | 3.60 | 3.43 | 3.58 | 17,400 | 3.58 | | Jul 20, 2012 | 3.50 | 3.50 | 3.50 | 3.50 | 0 | 3.50 | | Jul 19, 2012 | 3.53 | 3.53 | 3.47 | 3.50 | 400 | 3.50 | | Jul 18, 2012 | 3.47 | 3.52 | 3.46 | 3.46 | 800 | 3.46 | | Jul 17, 2012 | 3.60 | 3.60 | 3.46 | 3.53 | 8,200 | 3.53 | | Jul 16, 2012 | 3.54 | 3.60 | 3.54 | 3.60 | 200 | 3.60 | | Jul 13, 2012 | 3.57 | 3.57 | 3.57 | 3.57 | 1,100 | 3.57 | | Jul 12, 2012 | 3.53 | 3.60 | 3.53 | 3.60 | 400 | 3.60 | | Jul 11, 2012 | 3.53 | 3.58 | 3.50 | 3.58 | 3,900 | 3.58 | | Jul 10, 2012 | 3.60 | 3.60 | 3.53 | 3.60 | 7,100 | 3.60 | | Jul 9, 2012 | 3.64 | 3.64 | 3.53 | 3.62 | 2,900 | 3.62 | | Jul 6, 2012 | 3.57 | 3.57 | 3.57 | 3.57 | 200 | 3.57 | | Jul 5, 2012 | 3.60 | 3.60 | 3.60 | 3.60 | 500 | 3.60 | | Jul 3, 2012 | 3.46 | 3.60 | 3.46 | 3.60 | 700 | 3.60 | | Jul 2, 2012 | 3.59 | 3.63 | 3.46 | 3.46 | 2,600 | 3.46 | | Jun 29, 2012 | 3.63 | 3.64 | 3.45 | 3.63 | 7,600 | 3.63 | | Jun 28, 2012 | 3.63 | 3.63 | 3.52 | 3.63 | 9,500 | 3.63 | | Jun 27, 2012 | 3.53 | 3.64 | 3.51 | 3.51 | 3,800 | 3.51 | | Jun 26, 2012 | 3.64 | 3.64 | 3.64 | 3.64 | 0 | 3.64 | | Jun 25, 2012 | 3.64 | 3.64 | 3.64 | 3.64 | 100 | 3.64 | | Jun 22, 2012 | 3.64 | 3.64 | 3.64 | 3.64 | 600 | 3.64 | | Jun 21, 2012 | 3.72 | 3.72 | 3.72 | 3.72 | 1,400 | 3.72 | | Jun 20, 2012 | 3.68 | 3.70 | 3.65 | 3.70 | 3,000 | 3.70 | | Jun 19, 2012 | 3.60 | 3.60 | 3.53 | 3.59 | 1,100 | 3.59 | | Jun 18, 2012 | 3.60 | 3.60 | 3.60 | 3.60 | 200 | 3.60 | | Jun 15, 2012 | 3.65 | 3.70 | 3.48 | 3.62 | 6,600 | 3.62 | | Jun 14, 2012 | 3.55 | 3.61 | 3.47 | 3.61 | 900 | 3.61 | | Jun 13, 2012 | 3.47 | 3.54 | 3.45 | 3.52 | 2,000 | 3.52 | | Jun 12, 2012 | 3.51 | 3.55 | 3.47 | 3.54 | 7,500 | 3.54 | | Jun 11, 2012 | 3.55 | 3.55 | 3.47 | 3.53 | 2,100 | 3.53 | | Jun 8, 2012 | 3.52 | 3.54 | 3.47 | 3.54 | 3,800 | 3.54 | | Jun 7, 2012 | 3.54 | 3.54 | 3.51 | 3.54 | 4,100 | 3.54 | | Jun 6, 2012 | 3.54 | 3.54 | 3.53 | 3.53 | 3,000 | 3.53 | | Jun 5, 2012 | 3.48 | 3.53 | 3.47 | 3.53 | 3,100 | 3.53 | | Jun 4, 2012 | 3.50 | 3.55 | 3.48 | 3.52 | 19,200 | 3.52 | | Jun 1, 2012 | 3.60 | 3.62 | 3.50 | 3.50 | 26,800 | 3.50 | | May 31, 2012 | 3.58 | 3.70 | 3.55 | 3.65 | 36,300 | 3.65 | | May 30, 2012 | 3.55 | 3.60 | 3.55 | 3.60 | 6,300 | 3.60 | | May 29, 2012 | 3.66 | 3.66 | 3.62 | 3.63 | 2,700 | 3.63 | | May 25, 2012 | 3.66 | 3.66 | 3.66 | 3.66 | 500 | 3.66 | | May 24, 2012 | 3.56 | 3.65 | 3.56 | 3.60 | 26,500 | 3.60 | | May 23, 2012 | 3.64 | 3.69 | 3.56 | 3.64 | 6,900 | 3.64 | | May 22, 2012 | 3.56 | 3.74 | 3.56 | 3.74 | 6,600 | 3.74 | | May 21, 2012 | 3.60 | 3.70 | 3.56 | 3.56 | 7,400 | 3.56 | | May 18, 2012 | 3.65 | 3.74 | 3.56 | 3.60 | 28,500 | 3.60 | |
* Close price adjusted for dividends and splits. |
|
0.06%
Download to Spreadsheet