| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 6.53 | 6.53 | 6.53 | 6.53 | 0 | 6.53 | | May 16, 2013 | 6.49 | 6.49 | 6.49 | 6.49 | 0 | 6.49 | | May 15, 2013 | 6.28 | 6.28 | 6.28 | 6.28 | 0 | 6.28 | | May 14, 2013 | 6.15 | 6.15 | 6.12 | 6.12 | 2,000 | 6.12 | | May 13, 2013 | 6.13 | 6.13 | 6.13 | 6.13 | 0 | 6.13 | | May 10, 2013 | 6.01 | 6.01 | 6.01 | 6.01 | 0 | 6.01 | | May 9, 2013 | 6.00 | 6.00 | 6.00 | 6.00 | 0 | 6.00 | | May 8, 2013 | 6.03 | 6.03 | 6.03 | 6.03 | 0 | 6.03 | | May 7, 2013 | 5.97 | 6.06 | 5.97 | 6.06 | 800 | 6.06 | | May 6, 2013 | 6.01 | 6.01 | 6.01 | 6.01 | 0 | 6.01 | | May 3, 2013 | 5.84 | 5.84 | 5.84 | 5.84 | 0 | 5.84 | | May 2, 2013 | 5.96 | 5.96 | 5.96 | 5.96 | 0 | 5.96 | | May 1, 2013 | 6.09 | 6.09 | 6.09 | 6.09 | 0 | 6.09 | | Apr 30, 2013 | 6.09 | 6.09 | 6.09 | 6.09 | 0 | 6.09 | | Apr 29, 2013 | 6.17 | 6.17 | 6.17 | 6.17 | 0 | 6.17 | | Apr 26, 2013 | 6.00 | 6.00 | 5.96 | 5.96 | 1,000 | 5.96 | | Apr 25, 2013 | 6.08 | 6.08 | 6.08 | 6.08 | 0 | 6.08 | | Apr 24, 2013 | 5.40 | 5.40 | 5.40 | 5.40 | 0 | 5.40 | | Apr 23, 2013 | 5.23 | 5.23 | 5.23 | 5.23 | 0 | 5.23 | | Apr 22, 2013 | 5.34 | 5.34 | 5.34 | 5.34 | 0 | 5.34 | | Apr 19, 2013 | 5.31 | 5.31 | 5.31 | 5.31 | 0 | 5.31 | | Apr 18, 2013 | 5.21 | 5.21 | 5.21 | 5.21 | 0 | 5.21 | | Apr 17, 2013 | 5.51 | 5.51 | 5.51 | 5.51 | 0 | 5.51 | | Apr 16, 2013 | 5.50 | 5.50 | 5.50 | 5.50 | 0 | 5.50 | | Apr 15, 2013 | 5.65 | 5.65 | 5.65 | 5.65 | 0 | 5.65 | | Apr 12, 2013 | 5.76 | 5.76 | 5.76 | 5.76 | 0 | 5.76 | | Apr 11, 2013 | 5.81 | 5.81 | 5.81 | 5.81 | 0 | 5.81 | | Apr 10, 2013 | 5.60 | 5.60 | 5.60 | 5.60 | 0 | 5.60 | | Apr 9, 2013 | 5.51 | 5.51 | 5.51 | 5.51 | 0 | 5.51 | | Apr 8, 2013 | 5.50 | 5.50 | 5.50 | 5.50 | 0 | 5.50 | | Apr 5, 2013 | 5.69 | 5.69 | 5.69 | 5.69 | 0 | 5.69 | | Apr 4, 2013 | 5.65 | 5.65 | 5.65 | 5.65 | 0 | 5.65 | | Apr 3, 2013 | 5.70 | 5.70 | 5.70 | 5.70 | 0 | 5.70 | | Apr 2, 2013 | 5.64 | 5.64 | 5.64 | 5.64 | 0 | 5.64 | | Apr 1, 2013 | 5.64 | 5.64 | 5.64 | 5.64 | 0 | 5.64 | | Mar 29, 2013 | 5.64 | 5.64 | 5.64 | 5.64 | 0 | 5.64 | | Mar 28, 2013 | 5.64 | 5.64 | 5.64 | 5.64 | 0 | 5.64 | | Mar 27, 2013 | 5.80 | 5.80 | 5.80 | 5.80 | 0 | 5.80 | | Mar 26, 2013 | 5.92 | 5.92 | 5.82 | 5.82 | 1,000 | 5.82 | | Mar 25, 2013 | 6.16 | 6.16 | 6.16 | 6.16 | 0 | 6.16 | | Mar 22, 2013 | 6.27 | 6.28 | 6.27 | 6.28 | 800 | 6.28 | | Mar 21, 2013 | 6.49 | 6.49 | 6.49 | 6.49 | 0 | 6.49 | | Mar 20, 2013 | 6.45 | 6.45 | 6.45 | 6.45 | 0 | 6.45 | | Mar 19, 2013 | 6.53 | 6.53 | 6.53 | 6.53 | 0 | 6.53 | | Mar 18, 2013 | 6.32 | 6.32 | 6.32 | 6.32 | 0 | 6.32 | | Mar 15, 2013 | 6.51 | 6.51 | 6.44 | 6.44 | 1,000 | 6.44 | | Mar 14, 2013 | 6.49 | 6.49 | 6.49 | 6.49 | 0 | 6.49 | | Mar 13, 2013 | 6.60 | 6.60 | 6.54 | 6.54 | 100 | 6.54 | | Mar 12, 2013 | 6.48 | 6.51 | 6.48 | 6.51 | 1,000 | 6.51 | | Mar 11, 2013 | 6.55 | 6.55 | 6.55 | 6.55 | 0 | 6.55 | | Mar 8, 2013 | 6.28 | 6.28 | 6.28 | 6.28 | 0 | 6.28 | | Mar 7, 2013 | 6.00 | 6.00 | 6.00 | 6.00 | 0 | 6.00 | | Mar 6, 2013 | 5.56 | 5.56 | 5.56 | 5.56 | 0 | 5.56 | | Mar 5, 2013 | 5.54 | 5.54 | 5.54 | 5.54 | 0 | 5.54 | | Mar 4, 2013 | 5.50 | 5.50 | 5.50 | 5.50 | 0 | 5.50 | | Mar 1, 2013 | 5.71 | 5.71 | 5.71 | 5.71 | 0 | 5.71 | | Feb 28, 2013 | 5.76 | 5.76 | 5.76 | 5.76 | 0 | 5.76 | | Feb 27, 2013 | 5.58 | 5.58 | 5.58 | 5.58 | 0 | 5.58 | | Feb 26, 2013 | 5.57 | 5.57 | 5.57 | 5.57 | 0 | 5.57 | | Feb 25, 2013 | 5.80 | 5.80 | 5.80 | 5.80 | 0 | 5.80 | | Feb 22, 2013 | 5.80 | 5.80 | 5.80 | 5.80 | 0 | 5.80 | | Feb 21, 2013 | 6.04 | 6.04 | 6.04 | 6.04 | 0 | 6.04 | | Feb 20, 2013 | 6.20 | 6.20 | 6.20 | 6.20 | 0 | 6.20 | | Feb 19, 2013 | 6.30 | 6.30 | 6.30 | 6.30 | 0 | 6.30 | | Feb 18, 2013 | 6.45 | 6.45 | 6.45 | 6.45 | 0 | 6.45 | | Feb 15, 2013 | 6.32 | 6.32 | 6.32 | 6.32 | 0 | 6.32 | |
* Close price adjusted for dividends and splits. |
|
0.06(1.04%) May 14
Download to Spreadsheet