| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 11, 2012 | 3.32 | 3.32 | 3.32 | 3.32 | 0 | 3.32 | | Oct 10, 2012 | 3.34 | 3.34 | 3.34 | 3.34 | 0 | 3.34 | | Oct 9, 2012 | 3.35 | 3.35 | 3.35 | 3.35 | 0 | 3.35 | | Oct 8, 2012 | 3.35 | 3.35 | 3.35 | 3.35 | 0 | 3.35 | | Oct 5, 2012 | 3.30 | 3.36 | 3.30 | 3.36 | 500 | 3.36 | | Oct 4, 2012 | 3.33 | 3.33 | 3.33 | 3.33 | 0 | 3.33 | | Oct 3, 2012 | 3.30 | 3.30 | 3.30 | 3.30 | 0 | 3.30 | | Oct 2, 2012 | 3.35 | 3.35 | 3.35 | 3.35 | 0 | 3.35 | | Oct 1, 2012 | 3.38 | 3.38 | 3.38 | 3.38 | 0 | 3.38 | | Sep 28, 2012 | 3.37 | 3.37 | 3.37 | 3.37 | 0 | 3.37 | | Sep 27, 2012 | 3.34 | 3.34 | 3.34 | 3.34 | 0 | 3.34 | | Sep 26, 2012 | 3.34 | 3.34 | 3.34 | 3.34 | 0 | 3.34 | | Sep 25, 2012 | 3.29 | 3.29 | 3.29 | 3.29 | 0 | 3.29 | | Sep 24, 2012 | 3.30 | 3.30 | 3.30 | 3.30 | 0 | 3.30 | | Sep 21, 2012 | 3.17 | 3.17 | 3.17 | 3.17 | 0 | 3.17 | | Sep 20, 2012 | 3.25 | 3.25 | 3.25 | 3.25 | 0 | 3.25 | | Sep 19, 2012 | 3.27 | 3.27 | 3.27 | 3.27 | 500 | 3.27 | | Sep 18, 2012 | 3.31 | 3.31 | 3.31 | 3.31 | 0 | 3.31 | | Sep 17, 2012 | 3.31 | 3.31 | 3.31 | 3.31 | 0 | 3.31 | | Sep 14, 2012 | 3.40 | 3.40 | 3.40 | 3.40 | 0 | 3.40 | | Sep 13, 2012 | 3.36 | 3.36 | 3.36 | 3.36 | 0 | 3.36 | | Sep 12, 2012 | 3.39 | 3.39 | 3.39 | 3.39 | 0 | 3.39 | | Sep 11, 2012 | 3.38 | 3.38 | 3.38 | 3.38 | 0 | 3.38 | | Sep 10, 2012 | 3.43 | 3.43 | 3.43 | 3.43 | 0 | 3.43 | | Sep 7, 2012 | 3.40 | 3.40 | 3.40 | 3.40 | 0 | 3.40 | | Sep 6, 2012 | 3.41 | 3.41 | 3.41 | 3.41 | 0 | 3.41 | | Sep 5, 2012 | 3.39 | 3.39 | 3.39 | 3.39 | 0 | 3.39 | | Sep 4, 2012 | 3.42 | 3.42 | 3.42 | 3.42 | 0 | 3.42 | | Sep 3, 2012 | 3.42 | 3.42 | 3.42 | 3.42 | 0 | 3.42 | | Aug 31, 2012 | 3.43 | 3.43 | 3.43 | 3.43 | 0 | 3.43 | | Aug 30, 2012 | 3.42 | 3.42 | 3.42 | 3.42 | 100 | 3.42 | | Aug 29, 2012 | 3.44 | 3.44 | 3.44 | 3.44 | 0 | 3.44 | | Aug 28, 2012 | 3.47 | 3.47 | 3.47 | 3.47 | 0 | 3.47 | | Aug 27, 2012 | 3.48 | 3.48 | 3.48 | 3.48 | 0 | 3.48 | | Aug 24, 2012 | 3.39 | 3.39 | 3.39 | 3.39 | 0 | 3.39 | | Aug 23, 2012 | 3.44 | 3.44 | 3.44 | 3.44 | 0 | 3.44 | | Aug 22, 2012 | 3.37 | 3.40 | 3.37 | 3.40 | 500 | 3.40 | | Aug 21, 2012 | 3.50 | 3.50 | 3.50 | 3.50 | 0 | 3.50 | | Aug 20, 2012 | 3.51 | 3.51 | 3.51 | 3.51 | 0 | 3.51 | | Aug 17, 2012 | 3.45 | 3.45 | 3.45 | 3.45 | 0 | 3.45 | | Aug 16, 2012 | 3.54 | 3.54 | 3.54 | 3.54 | 0 | 3.54 | | Aug 15, 2012 | 3.52 | 3.52 | 3.52 | 3.52 | 0 | 3.52 | | Aug 14, 2012 | 3.58 | 3.58 | 3.58 | 3.58 | 1,000 | 3.58 | | Aug 13, 2012 | 3.47 | 3.47 | 3.47 | 3.47 | 0 | 3.47 | | Aug 10, 2012 | 3.34 | 3.34 | 3.34 | 3.34 | 0 | 3.34 | | Aug 9, 2012 | 3.41 | 3.41 | 3.39 | 3.39 | 400 | 3.39 | | Aug 8, 2012 | 3.40 | 3.40 | 3.40 | 3.40 | 0 | 3.40 | | Aug 7, 2012 | 3.42 | 3.42 | 3.42 | 3.42 | 0 | 3.42 | | Aug 6, 2012 | 3.43 | 3.43 | 3.43 | 3.43 | 0 | 3.43 | | Aug 3, 2012 | 3.41 | 3.41 | 3.41 | 3.41 | 0 | 3.41 | | Aug 2, 2012 | 3.49 | 3.49 | 3.49 | 3.49 | 0 | 3.49 | | Aug 1, 2012 | 3.50 | 3.50 | 3.50 | 3.50 | 0 | 3.50 | | Jul 31, 2012 | 3.47 | 3.47 | 3.47 | 3.47 | 0 | 3.47 | | Jul 30, 2012 | 3.49 | 3.49 | 3.49 | 3.49 | 0 | 3.49 | | Jul 27, 2012 | 3.51 | 3.51 | 3.45 | 3.45 | 1,300 | 3.45 | | Jul 26, 2012 | 3.42 | 3.46 | 3.42 | 3.46 | 2,500 | 3.46 | |
* Close price adjusted for dividends and splits. |
|
0.07(1.74%) May 16, 7:45AM EDT
Download to Spreadsheet