| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 18, 2013 | 3.54 | 3.66 | 3.33 | 3.43 | 8,600 | 3.43 | | Jun 17, 2013 | 3.53 | 3.62 | 3.50 | 3.52 | 7,200 | 3.52 | | Jun 14, 2013 | 3.57 | 3.57 | 3.56 | 3.56 | 700 | 3.56 | | Jun 13, 2013 | 3.35 | 3.62 | 3.35 | 3.62 | 10,300 | 3.62 | | Jun 12, 2013 | 3.33 | 3.35 | 3.30 | 3.30 | 3,800 | 3.30 | | Jun 11, 2013 | 3.31 | 3.45 | 3.30 | 3.35 | 24,400 | 3.35 | | Jun 10, 2013 | 3.30 | 3.45 | 3.24 | 3.40 | 23,700 | 3.40 | | Jun 7, 2013 | 3.22 | 3.69 | 3.21 | 3.30 | 18,200 | 3.30 | | Jun 6, 2013 | 3.10 | 3.60 | 3.05 | 3.19 | 41,100 | 3.19 | | Jun 5, 2013 | 3.03 | 3.05 | 3.02 | 3.03 | 1,100 | 3.03 | | Jun 4, 2013 | 2.99 | 3.17 | 2.95 | 3.06 | 14,700 | 3.06 | | Jun 3, 2013 | 2.99 | 3.00 | 2.77 | 2.91 | 16,700 | 2.91 | | May 31, 2013 | 3.04 | 3.14 | 2.94 | 3.00 | 11,400 | 3.00 | | May 30, 2013 | 3.04 | 3.11 | 3.04 | 3.11 | 5,800 | 3.11 | | May 29, 2013 | 3.03 | 3.15 | 3.03 | 3.07 | 7,800 | 3.07 | | May 28, 2013 | 3.12 | 3.14 | 2.89 | 3.05 | 9,200 | 3.05 | | May 24, 2013 | 3.12 | 3.26 | 2.81 | 3.12 | 13,900 | 3.12 | | May 23, 2013 | 3.20 | 3.27 | 3.10 | 3.22 | 13,000 | 3.22 | | May 22, 2013 | 3.08 | 3.35 | 3.08 | 3.16 | 14,200 | 3.16 | | May 21, 2013 | 3.30 | 3.31 | 3.13 | 3.17 | 13,900 | 3.17 | | May 20, 2013 | 3.30 | 3.39 | 3.30 | 3.39 | 2,700 | 3.39 | | May 17, 2013 | 3.32 | 3.41 | 3.28 | 3.35 | 12,700 | 3.35 | | May 16, 2013 | 3.22 | 3.45 | 3.22 | 3.25 | 14,600 | 3.25 | | May 15, 2013 | 3.49 | 3.71 | 3.05 | 3.28 | 62,500 | 3.28 | | May 14, 2013 | 3.74 | 3.74 | 3.50 | 3.50 | 8,100 | 3.50 | | May 13, 2013 | 3.51 | 3.89 | 3.36 | 3.69 | 25,500 | 3.69 | | May 10, 2013 | 3.62 | 3.72 | 3.51 | 3.57 | 7,900 | 3.57 | | May 9, 2013 | 3.75 | 3.81 | 3.52 | 3.52 | 24,400 | 3.52 | | May 8, 2013 | 3.88 | 4.05 | 3.76 | 3.80 | 23,200 | 3.80 | | May 7, 2013 | 3.82 | 4.00 | 3.75 | 3.92 | 29,800 | 3.92 | | May 6, 2013 | 3.96 | 4.00 | 3.70 | 3.87 | 61,900 | 3.87 | | May 3, 2013 | 2.80 | 4.80 | 2.80 | 4.06 | 300,900 | 4.06 | | May 2, 2013 | 2.83 | 2.83 | 2.62 | 2.64 | 1,400 | 2.64 | | May 1, 2013 | 3.05 | 3.05 | 2.56 | 2.68 | 20,000 | 2.68 | | Apr 30, 2013 | 3.05 | 3.06 | 3.05 | 3.06 | 400 | 3.06 | | Apr 29, 2013 | 3.05 | 3.05 | 3.05 | 3.05 | 600 | 3.05 | | Apr 26, 2013 | 3.07 | 3.07 | 3.05 | 3.05 | 3,300 | 3.05 | | Apr 25, 2013 | 3.10 | 3.11 | 3.05 | 3.06 | 2,600 | 3.06 | | Apr 24, 2013 | 3.35 | 3.35 | 3.10 | 3.10 | 2,700 | 3.10 | | Apr 23, 2013 | 3.23 | 3.24 | 3.10 | 3.23 | 2,000 | 3.23 | | Apr 22, 2013 | 3.13 | 3.13 | 3.10 | 3.12 | 900 | 3.12 | | Apr 19, 2013 | 3.06 | 3.06 | 3.06 | 3.06 | 1,400 | 3.06 | | Apr 18, 2013 | 3.40 | 3.40 | 3.05 | 3.05 | 3,900 | 3.05 | | Apr 17, 2013 | 3.38 | 3.40 | 3.38 | 3.39 | 2,700 | 3.39 | | Apr 16, 2013 | 3.25 | 3.25 | 3.25 | 3.25 | 100 | 3.25 | | Apr 15, 2013 | 3.25 | 3.25 | 3.20 | 3.21 | 1,500 | 3.21 | | Apr 12, 2013 | 3.23 | 3.23 | 3.23 | 3.23 | 400 | 3.23 | | Apr 11, 2013 | 3.09 | 3.36 | 3.09 | 3.19 | 22,800 | 3.19 | | Apr 10, 2013 | 3.09 | 3.09 | 3.08 | 3.09 | 1,000 | 3.09 | | Apr 9, 2013 | 3.04 | 3.04 | 3.02 | 3.04 | 2,500 | 3.04 | | Apr 8, 2013 | 3.02 | 3.02 | 3.00 | 3.01 | 900 | 3.01 | | Apr 5, 2013 | 3.01 | 3.02 | 3.01 | 3.01 | 1,000 | 3.01 | | Apr 4, 2013 | 3.09 | 3.24 | 3.00 | 3.24 | 3,500 | 3.24 | | Apr 3, 2013 | 3.25 | 3.25 | 3.25 | 3.25 | 100 | 3.25 | | Apr 2, 2013 | 3.25 | 3.27 | 3.22 | 3.22 | 2,000 | 3.22 | | Apr 1, 2013 | 3.11 | 3.15 | 3.01 | 3.01 | 3,600 | 3.01 | | Mar 28, 2013 | 3.00 | 3.13 | 3.00 | 3.13 | 2,900 | 3.13 | | Mar 27, 2013 | 2.81 | 3.00 | 2.81 | 3.00 | 3,000 | 3.00 | | Mar 26, 2013 | 2.95 | 2.95 | 2.95 | 2.95 | 1,600 | 2.95 | | Mar 25, 2013 | 3.09 | 3.10 | 2.95 | 2.95 | 5,100 | 2.95 | | Mar 22, 2013 | 3.06 | 3.07 | 2.98 | 3.05 | 9,500 | 3.05 | | Mar 21, 2013 | 3.10 | 3.10 | 3.10 | 3.10 | 0 | 3.10 | | Mar 20, 2013 | 3.21 | 3.22 | 3.06 | 3.10 | 5,800 | 3.10 | | Mar 19, 2013 | 3.40 | 3.40 | 3.30 | 3.30 | 1,900 | 3.30 | | Mar 18, 2013 | 3.32 | 3.34 | 3.32 | 3.32 | 2,500 | 3.32 | | Mar 15, 2013 | 3.43 | 3.47 | 3.43 | 3.46 | 800 | 3.46 | |
* Close price adjusted for dividends and splits. |
|
0.10(2.92%) 1:10PM EDT
Download to Spreadsheet