| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 19, 2013 | 3.50 | 3.51 | 3.30 | 3.46 | 5,400 | 3.46 | | Jun 18, 2013 | 3.45 | 3.45 | 3.43 | 3.45 | 2,000 | 3.45 | | Jun 17, 2013 | 2.95 | 3.49 | 2.95 | 3.41 | 14,300 | 3.41 | | Jun 14, 2013 | 2.80 | 3.11 | 2.71 | 2.95 | 15,900 | 2.95 | | Jun 13, 2013 | 2.54 | 2.77 | 2.39 | 2.77 | 51,800 | 2.77 | | Jun 12, 2013 | 3.00 | 3.02 | 1.71 | 2.49 | 55,700 | 2.49 | | Jun 11, 2013 | 3.33 | 3.37 | 2.83 | 3.05 | 9,200 | 3.05 | | Jun 10, 2013 | 3.38 | 3.38 | 3.36 | 3.36 | 500 | 3.36 | | Jun 7, 2013 | 3.50 | 3.50 | 3.48 | 3.50 | 13,200 | 3.50 | | Jun 6, 2013 | 3.69 | 3.75 | 3.50 | 3.50 | 13,300 | 3.50 | | Jun 5, 2013 | 3.54 | 3.60 | 3.54 | 3.55 | 1,000 | 3.55 | | Jun 4, 2013 | 3.74 | 3.74 | 3.74 | 3.74 | 0 | 3.74 | | Jun 3, 2013 | 3.74 | 3.74 | 3.74 | 3.74 | 0 | 3.74 | | May 31, 2013 | 3.73 | 3.74 | 3.73 | 3.74 | 800 | 3.74 | | May 30, 2013 | 3.77 | 3.77 | 3.62 | 3.65 | 800 | 3.65 | | May 29, 2013 | 3.85 | 3.85 | 3.85 | 3.85 | 0 | 3.85 | | May 28, 2013 | 3.85 | 3.85 | 3.85 | 3.85 | 6,000 | 3.85 | | May 24, 2013 | 3.80 | 3.80 | 3.80 | 3.80 | 800 | 3.80 | | May 23, 2013 | 3.80 | 3.80 | 3.80 | 3.80 | 900 | 3.80 | | May 22, 2013 | 3.97 | 3.99 | 3.81 | 3.85 | 10,400 | 3.85 | | May 21, 2013 | 4.13 | 4.13 | 4.13 | 4.13 | 0 | 4.13 | | May 20, 2013 | 4.00 | 4.13 | 4.00 | 4.13 | 700 | 4.13 | | May 17, 2013 | 4.00 | 4.00 | 3.91 | 3.91 | 3,100 | 3.91 | | May 16, 2013 | 3.96 | 4.00 | 3.95 | 3.96 | 2,200 | 3.96 | | May 15, 2013 | 4.01 | 4.10 | 4.00 | 4.10 | 1,700 | 4.10 | | May 14, 2013 | 4.10 | 4.10 | 4.10 | 4.10 | 300 | 4.10 | | May 13, 2013 | 4.00 | 4.10 | 3.86 | 4.09 | 2,400 | 4.09 | | May 10, 2013 | 4.02 | 4.02 | 3.89 | 3.89 | 400 | 3.89 | | May 9, 2013 | 4.13 | 4.13 | 3.77 | 4.12 | 6,400 | 4.12 | | May 8, 2013 | 4.10 | 4.19 | 4.00 | 4.18 | 1,700 | 4.18 | | May 7, 2013 | 4.18 | 4.18 | 4.18 | 4.18 | 0 | 4.18 | | May 6, 2013 | 4.18 | 4.18 | 4.18 | 4.18 | 100 | 4.18 | | May 3, 2013 | 4.10 | 4.10 | 4.10 | 4.10 | 0 | 4.10 | | May 2, 2013 | 4.14 | 4.14 | 4.01 | 4.10 | 500 | 4.10 | | May 1, 2013 | 4.11 | 4.20 | 4.00 | 4.02 | 4,600 | 4.02 | | Apr 30, 2013 | 4.24 | 4.24 | 4.19 | 4.19 | 200 | 4.19 | | Apr 29, 2013 | 4.55 | 4.55 | 4.26 | 4.39 | 2,300 | 4.39 | | Apr 26, 2013 | 4.59 | 4.59 | 4.47 | 4.47 | 4,700 | 4.47 | | Apr 25, 2013 | 4.75 | 4.75 | 4.65 | 4.65 | 400 | 4.65 | | Apr 24, 2013 | 4.49 | 4.93 | 4.49 | 4.79 | 1,300 | 4.79 | | Apr 23, 2013 | 4.43 | 4.43 | 4.40 | 4.40 | 400 | 4.40 | | Apr 22, 2013 | 4.42 | 4.42 | 4.37 | 4.37 | 200 | 4.37 | | Apr 19, 2013 | 4.50 | 4.50 | 4.50 | 4.50 | 400 | 4.50 | | Apr 18, 2013 | 4.48 | 4.60 | 4.30 | 4.43 | 2,700 | 4.43 | | Apr 17, 2013 | 4.33 | 4.33 | 4.33 | 4.33 | 100 | 4.33 | | Apr 16, 2013 | 4.50 | 4.50 | 4.45 | 4.46 | 300 | 4.46 | | Apr 15, 2013 | 4.70 | 4.72 | 4.41 | 4.50 | 4,400 | 4.50 | | Apr 12, 2013 | 4.92 | 4.93 | 4.85 | 4.85 | 1,600 | 4.85 | | Apr 11, 2013 | 4.92 | 4.93 | 4.92 | 4.93 | 400 | 4.93 | | Apr 10, 2013 | 4.79 | 4.94 | 4.79 | 4.94 | 500 | 4.94 | | Apr 9, 2013 | 4.74 | 4.79 | 4.74 | 4.79 | 6,000 | 4.79 | | Apr 8, 2013 | 4.90 | 4.94 | 4.55 | 4.59 | 2,200 | 4.59 | | Apr 5, 2013 | 4.89 | 4.92 | 4.85 | 4.85 | 2,900 | 4.85 | | Apr 4, 2013 | 4.69 | 4.95 | 4.69 | 4.75 | 1,700 | 4.75 | | Apr 3, 2013 | 4.54 | 4.54 | 4.54 | 4.54 | 0 | 4.54 | | Apr 2, 2013 | 4.42 | 4.54 | 4.42 | 4.54 | 1,000 | 4.54 | | Apr 1, 2013 | 4.15 | 4.44 | 4.15 | 4.43 | 1,200 | 4.43 | | Mar 28, 2013 | 4.29 | 4.29 | 4.29 | 4.29 | 0 | 4.29 | | Mar 27, 2013 | 4.29 | 4.29 | 4.29 | 4.29 | 100 | 4.29 | | Mar 26, 2013 | 4.35 | 4.35 | 4.35 | 4.35 | 100 | 4.35 | | Mar 25, 2013 | 4.50 | 4.50 | 4.39 | 4.39 | 400 | 4.39 | | Mar 22, 2013 | 4.43 | 4.57 | 4.43 | 4.57 | 700 | 4.57 | | Mar 21, 2013 | 4.29 | 4.40 | 4.29 | 4.40 | 800 | 4.40 | | Mar 20, 2013 | 4.47 | 4.49 | 4.47 | 4.49 | 1,100 | 4.49 | | Mar 19, 2013 | 4.62 | 4.62 | 4.62 | 4.62 | 100 | 4.62 | | Mar 18, 2013 | 4.77 | 4.77 | 4.63 | 4.63 | 300 | 4.63 | |
* Close price adjusted for dividends and splits. |
|
0.01(0.29%) 4:06PM EDT
Download to Spreadsheet