| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 4.07 | 4.07 | 4.07 | 4.07 | 0 | 4.07 | | May 21, 2013 | 3.94 | 3.94 | 3.94 | 3.94 | 0 | 3.94 | | May 20, 2013 | 3.83 | 3.83 | 3.83 | 3.83 | 0 | 3.83 | | May 17, 2013 | 4.15 | 4.15 | 4.15 | 4.15 | 0 | 4.15 | | May 16, 2013 | 4.21 | 4.21 | 4.16 | 4.16 | 800 | 4.16 | | May 15, 2013 | 4.12 | 4.12 | 4.12 | 4.12 | 0 | 4.12 | | May 14, 2013 | 4.22 | 4.22 | 4.22 | 4.22 | 0 | 4.22 | | May 13, 2013 | 3.97 | 3.97 | 3.97 | 3.97 | 0 | 3.97 | | May 10, 2013 | 3.74 | 3.74 | 3.74 | 3.74 | 0 | 3.74 | | May 9, 2013 | 3.74 | 3.74 | 3.74 | 3.74 | 0 | 3.74 | | May 8, 2013 | 3.27 | 3.27 | 3.27 | 3.27 | 0 | 3.27 | | May 7, 2013 | 3.15 | 3.15 | 3.15 | 3.15 | 0 | 3.15 | | May 6, 2013 | 3.18 | 3.18 | 3.18 | 3.18 | 0 | 3.18 | | May 3, 2013 | 3.18 | 3.18 | 3.18 | 3.18 | 0 | 3.18 | | May 2, 2013 | 3.18 | 3.18 | 3.18 | 3.18 | 0 | 3.18 | | May 1, 2013 | 3.16 | 3.16 | 3.16 | 3.16 | 0 | 3.16 | | Apr 30, 2013 | 3.16 | 3.16 | 3.16 | 3.16 | 0 | 3.16 | | Apr 29, 2013 | 3.19 | 3.19 | 3.19 | 3.19 | 0 | 3.19 | | Apr 26, 2013 | 3.10 | 3.10 | 3.10 | 3.10 | 0 | 3.10 | | Apr 25, 2013 | 3.14 | 3.14 | 3.14 | 3.14 | 0 | 3.14 | | Apr 24, 2013 | 3.08 | 3.08 | 3.08 | 3.08 | 0 | 3.08 | | Apr 23, 2013 | 2.97 | 2.97 | 2.97 | 2.97 | 0 | 2.97 | | Apr 22, 2013 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | 3.00 | | Apr 19, 2013 | 2.99 | 2.99 | 2.99 | 2.99 | 0 | 2.99 | | Apr 18, 2013 | 3.08 | 3.08 | 3.08 | 3.08 | 0 | 3.08 | | Apr 17, 2013 | 3.22 | 3.22 | 3.22 | 3.22 | 0 | 3.22 | | Apr 16, 2013 | 3.27 | 3.27 | 3.27 | 3.27 | 0 | 3.27 | | Apr 15, 2013 | 3.33 | 3.33 | 3.33 | 3.33 | 0 | 3.33 | | Apr 12, 2013 | 3.23 | 3.23 | 3.23 | 3.23 | 0 | 3.23 | | Apr 11, 2013 | 3.35 | 3.35 | 3.35 | 3.35 | 0 | 3.35 | | Apr 10, 2013 | 3.40 | 3.40 | 3.40 | 3.40 | 0 | 3.40 | | Apr 9, 2013 | 3.41 | 3.41 | 3.41 | 3.41 | 0 | 3.41 | | Apr 8, 2013 | 3.39 | 3.39 | 3.39 | 3.39 | 0 | 3.39 | | Apr 5, 2013 | 3.44 | 3.44 | 3.44 | 3.44 | 0 | 3.44 | | Apr 4, 2013 | 3.41 | 3.41 | 3.41 | 3.41 | 0 | 3.41 | | Apr 3, 2013 | 3.43 | 3.43 | 3.43 | 3.43 | 0 | 3.43 | | Apr 2, 2013 | 3.48 | 3.48 | 3.48 | 3.48 | 0 | 3.48 | | Apr 1, 2013 | 3.48 | 3.48 | 3.48 | 3.48 | 0 | 3.48 | | Mar 29, 2013 | 3.48 | 3.48 | 3.48 | 3.48 | 0 | 3.48 | | Mar 28, 2013 | 3.48 | 3.48 | 3.48 | 3.48 | 0 | 3.48 | | Mar 27, 2013 | 3.70 | 3.70 | 3.70 | 3.70 | 0 | 3.70 | | Mar 26, 2013 | 3.66 | 3.66 | 3.66 | 3.66 | 0 | 3.66 | | Mar 25, 2013 | 3.63 | 3.63 | 3.63 | 3.63 | 0 | 3.63 | | Mar 22, 2013 | 3.62 | 3.62 | 3.62 | 3.62 | 0 | 3.62 | | Mar 21, 2013 | 3.69 | 3.69 | 3.69 | 3.69 | 0 | 3.69 | | Mar 20, 2013 | 3.60 | 3.60 | 3.60 | 3.60 | 0 | 3.60 | | Mar 19, 2013 | 3.68 | 3.68 | 3.68 | 3.68 | 0 | 3.68 | | Mar 18, 2013 | 3.70 | 3.70 | 3.70 | 3.70 | 0 | 3.70 | | Mar 15, 2013 | 3.65 | 3.65 | 3.65 | 3.65 | 0 | 3.65 | | Mar 14, 2013 | 3.70 | 3.70 | 3.70 | 3.70 | 0 | 3.70 | | Mar 13, 2013 | 3.66 | 3.66 | 3.66 | 3.66 | 0 | 3.66 | | Mar 12, 2013 | 3.66 | 3.66 | 3.66 | 3.66 | 0 | 3.66 | | Mar 11, 2013 | 3.75 | 3.75 | 3.75 | 3.75 | 0 | 3.75 | | Mar 8, 2013 | 3.78 | 3.78 | 3.78 | 3.78 | 0 | 3.78 | | Mar 7, 2013 | 3.78 | 3.78 | 3.78 | 3.78 | 0 | 3.78 | | Mar 6, 2013 | 3.79 | 3.79 | 3.79 | 3.79 | 0 | 3.79 | | Mar 5, 2013 | 3.66 | 3.66 | 3.66 | 3.66 | 0 | 3.66 | | Mar 4, 2013 | 3.65 | 3.65 | 3.65 | 3.65 | 0 | 3.65 | | Mar 1, 2013 | 3.68 | 3.68 | 3.68 | 3.68 | 0 | 3.68 | | Feb 28, 2013 | 3.75 | 3.75 | 3.75 | 3.75 | 0 | 3.75 | | Feb 27, 2013 | 3.62 | 3.62 | 3.62 | 3.62 | 0 | 3.62 | | Feb 26, 2013 | 3.54 | 3.54 | 3.54 | 3.54 | 0 | 3.54 | | Feb 25, 2013 | 3.75 | 3.75 | 3.58 | 3.58 | 100 | 3.58 | | Feb 22, 2013 | 3.73 | 3.73 | 3.73 | 3.73 | 0 | 3.73 | | Feb 21, 2013 | 3.74 | 3.74 | 3.74 | 3.74 | 0 | 3.74 | | Feb 20, 2013 | 3.73 | 3.73 | 3.73 | 3.73 | 0 | 3.73 | |
* Close price adjusted for dividends and splits. |
|
0.58(16.15%) May 16
Download to Spreadsheet