| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 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
Download to Spreadsheet