| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 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 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 | | Jul 25, 2012 | 3.48 | 3.48 | 3.48 | 3.48 | 0 | 3.48 | | Jul 24, 2012 | 3.45 | 3.45 | 3.45 | 3.45 | 0 | 3.45 | | Jul 23, 2012 | 3.51 | 3.51 | 3.50 | 3.50 | 1,000 | 3.50 | | Jul 20, 2012 | 3.42 | 3.42 | 3.42 | 3.42 | 0 | 3.42 | | Jul 19, 2012 | 3.37 | 3.37 | 3.37 | 3.37 | 0 | 3.37 | | Jul 18, 2012 | 3.29 | 3.29 | 3.29 | 3.29 | 0 | 3.29 | | Jul 17, 2012 | 3.26 | 3.26 | 3.26 | 3.26 | 0 | 3.26 | | Jul 16, 2012 | 3.21 | 3.21 | 3.21 | 3.21 | 0 | 3.21 | | Jul 13, 2012 | 3.18 | 3.18 | 3.18 | 3.18 | 0 | 3.18 | | Jul 12, 2012 | 3.13 | 3.15 | 3.13 | 3.14 | 1,100 | 3.14 | | Jul 11, 2012 | 3.20 | 3.20 | 3.20 | 3.20 | 0 | 3.20 | | Jul 10, 2012 | 3.15 | 3.15 | 3.14 | 3.15 | 2,300 | 3.15 | | Jul 9, 2012 | 3.25 | 3.25 | 3.07 | 3.07 | 2,100 | 3.07 | | Jul 6, 2012 | 3.25 | 3.25 | 3.25 | 3.25 | 0 | 3.25 | | Jul 5, 2012 | 3.22 | 3.22 | 3.22 | 3.22 | 0 | 3.22 | | Jul 4, 2012 | 3.22 | 3.22 | 3.22 | 3.22 | 0 | 3.22 | | Jul 3, 2012 | 3.22 | 3.22 | 3.22 | 3.22 | 0 | 3.22 | | Jul 2, 2012 | 3.22 | 3.22 | 3.20 | 3.20 | 1,600 | 3.20 | | Jun 29, 2012 | 3.05 | 3.05 | 3.05 | 3.05 | 0 | 3.05 | | Jun 28, 2012 | 3.16 | 3.16 | 3.16 | 3.16 | 0 | 3.16 | | Jun 27, 2012 | 3.15 | 3.15 | 3.15 | 3.15 | 0 | 3.15 | | Jun 26, 2012 | 3.20 | 3.20 | 3.20 | 3.20 | 0 | 3.20 | | Jun 25, 2012 | 3.25 | 3.25 | 3.25 | 3.25 | 0 | 3.25 | | Jun 22, 2012 | 3.29 | 3.29 | 3.29 | 3.29 | 0 | 3.29 | | Jun 21, 2012 | 3.24 | 3.24 | 3.24 | 3.24 | 0 | 3.24 | | Jun 20, 2012 | 3.19 | 3.19 | 3.19 | 3.19 | 0 | 3.19 | | Jun 19, 2012 | 3.21 | 3.21 | 3.21 | 3.21 | 0 | 3.21 | | Jun 18, 2012 | 3.39 | 3.39 | 3.39 | 3.39 | 0 | 3.39 | | Jun 15, 2012 | 3.08 | 3.08 | 3.08 | 3.08 | 0 | 3.08 | | Jun 14, 2012 | 3.01 | 3.01 | 3.01 | 3.01 | 0 | 3.01 | | Jun 13, 2012 | 2.92 | 3.07 | 2.92 | 3.07 | 1,600 | 3.07 | | Jun 12, 2012 | 3.01 | 3.01 | 3.01 | 3.01 | 0 | 3.01 | | Jun 11, 2012 | 2.85 | 2.85 | 2.85 | 2.85 | 0 | 2.85 | | Jun 8, 2012 | 2.75 | 2.75 | 2.75 | 2.75 | 0 | 2.75 | | Jun 7, 2012 | 2.83 | 2.83 | 2.83 | 2.83 | 0 | 2.83 | | Jun 6, 2012 | 2.78 | 2.78 | 2.78 | 2.78 | 0 | 2.78 | | Jun 5, 2012 | 2.84 | 2.84 | 2.84 | 2.84 | 0 | 2.84 | | Jun 1, 2012 | 2.85 | 2.85 | 2.85 | 2.85 | 0 | 2.85 | | May 31, 2012 | 2.94 | 2.94 | 2.92 | 2.92 | 2,000 | 2.92 | | May 30, 2012 | 3.00 | 3.00 | 2.99 | 2.99 | 1,000 | 2.99 | | May 29, 2012 | 2.99 | 3.06 | 2.99 | 3.06 | 600 | 3.06 | | May 28, 2012 | 3.03 | 3.03 | 3.03 | 3.03 | 0 | 3.03 | | May 25, 2012 | 3.09 | 3.09 | 3.09 | 3.09 | 0 | 3.09 | | May 24, 2012 | 3.12 | 3.12 | 3.12 | 3.12 | 0 | 3.12 | | May 23, 2012 | 3.09 | 3.09 | 3.09 | 3.09 | 0 | 3.09 | | May 22, 2012 | 3.08 | 3.08 | 3.08 | 3.08 | 0 | 3.08 | | May 21, 2012 | 3.12 | 3.12 | 3.12 | 3.12 | 0 | 3.12 | | May 18, 2012 | 3.14 | 3.14 | 3.14 | 3.14 | 0 | 3.14 | | May 17, 2012 | 3.14 | 3.14 | 3.14 | 3.14 | 0 | 3.14 | | May 16, 2012 | 3.29 | 3.29 | 3.29 | 3.29 | 0 | 3.29 | | May 14, 2012 | 3.51 | 3.51 | 3.51 | 3.51 | 0 | 3.51 | | May 11, 2012 | 3.53 | 3.53 | 3.53 | 3.53 | 0 | 3.53 | | May 11, 2012 | 0.23 Dividend | | May 10, 2012 | 3.77 | 3.77 | 3.77 | 3.77 | 0 | 3.54 | | May 9, 2012 | 3.81 | 3.81 | 3.81 | 3.81 | 0 | 3.58 | |
* Close price adjusted for dividends and splits. |
|
0.17(4.11%) May 22
Download to Spreadsheet