| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 5.95 | 6.00 | 5.95 | 6.00 | 500 | 6.00 | | May 16, 2013 | 5.99 | 6.00 | 5.99 | 6.00 | 1,800 | 6.00 | | May 15, 2013 | 6.16 | 6.16 | 6.00 | 6.00 | 9,500 | 6.00 | | May 14, 2013 | 6.19 | 6.25 | 6.19 | 6.25 | 149,700 | 6.25 | | May 13, 2013 | 6.02 | 6.02 | 6.00 | 6.00 | 2,800 | 6.00 | | May 10, 2013 | 6.17 | 6.17 | 6.05 | 6.06 | 2,100 | 6.06 | | May 9, 2013 | 6.25 | 6.25 | 6.25 | 6.25 | 1,000 | 6.25 | | May 8, 2013 | 6.25 | 6.25 | 6.25 | 6.25 | 10,600 | 6.25 | | May 7, 2013 | 6.16 | 6.25 | 6.16 | 6.25 | 1,700 | 6.25 | | May 6, 2013 | 6.07 | 6.25 | 6.07 | 6.25 | 1,100 | 6.25 | | May 3, 2013 | 6.20 | 6.25 | 6.17 | 6.25 | 17,200 | 6.25 | | May 2, 2013 | 6.24 | 6.25 | 6.20 | 6.20 | 800 | 6.20 | | May 1, 2013 | 6.25 | 6.25 | 6.15 | 6.25 | 10,000 | 6.25 | | Apr 30, 2013 | 6.10 | 6.10 | 6.10 | 6.10 | 1,100 | 6.10 | | Apr 29, 2013 | 6.01 | 6.24 | 6.00 | 6.24 | 3,500 | 6.24 | | Apr 26, 2013 | 6.15 | 6.15 | 6.00 | 6.00 | 2,000 | 6.00 | | Apr 25, 2013 | 6.05 | 6.05 | 6.04 | 6.04 | 1,100 | 6.04 | | Apr 24, 2013 | 5.99 | 5.99 | 5.99 | 5.99 | 0 | 5.99 | | Apr 23, 2013 | 5.99 | 5.99 | 5.99 | 5.99 | 1,100 | 5.99 | | Apr 22, 2013 | 6.01 | 6.01 | 6.01 | 6.01 | 0 | 6.01 | | Apr 19, 2013 | 6.01 | 6.01 | 6.01 | 6.01 | 0 | 6.01 | | Apr 18, 2013 | 6.01 | 6.01 | 6.01 | 6.01 | 0 | 6.01 | | Apr 17, 2013 | 6.01 | 6.01 | 6.01 | 6.01 | 0 | 6.01 | | Apr 16, 2013 | 6.01 | 6.01 | 6.01 | 6.01 | 0 | 6.01 | | Apr 15, 2013 | 6.01 | 6.01 | 6.01 | 6.01 | 1,000 | 6.01 | | Apr 12, 2013 | 6.10 | 6.10 | 6.10 | 6.10 | 2,200 | 6.10 | | Apr 11, 2013 | 6.10 | 6.15 | 6.10 | 6.11 | 1,600 | 6.11 | | Apr 10, 2013 | 6.14 | 6.25 | 6.14 | 6.25 | 1,100 | 6.25 | | Apr 9, 2013 | 6.18 | 6.25 | 6.18 | 6.25 | 1,000 | 6.25 | | Apr 8, 2013 | 6.10 | 6.10 | 6.10 | 6.10 | 400 | 6.10 | | Apr 5, 2013 | 6.18 | 6.18 | 6.18 | 6.18 | 0 | 6.18 | | Apr 4, 2013 | 6.25 | 6.25 | 6.18 | 6.18 | 1,900 | 6.18 | | Apr 3, 2013 | 6.10 | 6.25 | 6.10 | 6.25 | 8,600 | 6.25 | | Apr 2, 2013 | 6.07 | 6.10 | 6.07 | 6.10 | 1,200 | 6.10 | | Apr 1, 2013 | 6.05 | 6.09 | 6.05 | 6.09 | 900 | 6.09 | | Mar 28, 2013 | 5.95 | 6.00 | 5.95 | 6.00 | 1,400 | 6.00 | | Mar 27, 2013 | 5.80 | 6.00 | 5.80 | 6.00 | 11,200 | 6.00 | | Mar 26, 2013 | 5.83 | 5.83 | 5.80 | 5.80 | 1,100 | 5.80 | | Mar 25, 2013 | 5.76 | 5.97 | 5.76 | 5.90 | 900 | 5.90 | | Mar 22, 2013 | 5.76 | 5.76 | 5.75 | 5.76 | 1,300 | 5.76 | | Mar 21, 2013 | 5.77 | 5.77 | 5.76 | 5.76 | 300 | 5.76 | | Mar 20, 2013 | 6.00 | 6.00 | 5.77 | 5.77 | 900 | 5.77 | | Mar 19, 2013 | 5.78 | 5.78 | 5.78 | 5.78 | 0 | 5.78 | | Mar 18, 2013 | 5.78 | 5.78 | 5.78 | 5.78 | 0 | 5.78 | | Mar 15, 2013 | 5.92 | 5.92 | 5.78 | 5.78 | 600 | 5.78 | | Mar 14, 2013 | 5.95 | 6.05 | 5.95 | 6.05 | 1,200 | 6.05 | | Mar 13, 2013 | 5.86 | 5.86 | 5.86 | 5.86 | 0 | 5.86 | | Mar 12, 2013 | 5.90 | 5.95 | 5.86 | 5.86 | 9,000 | 5.86 | | Mar 11, 2013 | 6.08 | 6.08 | 6.08 | 6.08 | 300 | 6.08 | | Mar 8, 2013 | 5.91 | 6.00 | 5.90 | 6.00 | 1,500 | 6.00 | | Mar 7, 2013 | 6.00 | 6.00 | 5.95 | 5.99 | 1,300 | 5.99 | | Mar 6, 2013 | 6.00 | 6.00 | 6.00 | 6.00 | 9,700 | 6.00 | | Mar 5, 2013 | 6.08 | 6.09 | 6.07 | 6.08 | 2,000 | 6.08 | | Mar 4, 2013 | 6.14 | 6.14 | 6.14 | 6.14 | 0 | 6.14 | | Mar 1, 2013 | 6.05 | 6.14 | 6.05 | 6.14 | 900 | 6.14 | | Feb 28, 2013 | 6.10 | 6.10 | 6.00 | 6.08 | 3,600 | 6.08 | | Feb 27, 2013 | 6.10 | 6.11 | 6.10 | 6.10 | 2,900 | 6.10 | | Feb 26, 2013 | 6.14 | 6.14 | 6.14 | 6.14 | 100 | 6.14 | | Feb 25, 2013 | 6.18 | 6.20 | 6.10 | 6.10 | 1,000 | 6.10 | | Feb 22, 2013 | 6.16 | 6.16 | 6.16 | 6.16 | 900 | 6.16 | | Feb 21, 2013 | 6.20 | 6.20 | 6.20 | 6.20 | 0 | 6.20 | | Feb 20, 2013 | 6.20 | 6.20 | 6.19 | 6.20 | 12,000 | 6.20 | | Feb 19, 2013 | 6.13 | 6.13 | 6.12 | 6.13 | 400 | 6.13 | | Feb 15, 2013 | 6.29 | 6.30 | 6.15 | 6.19 | 12,800 | 6.19 | | Feb 14, 2013 | 6.04 | 6.29 | 6.02 | 6.29 | 2,100 | 6.29 | | Feb 13, 2013 | 6.35 | 6.35 | 6.10 | 6.10 | 5,300 | 6.10 | |
* Close price adjusted for dividends and splits. |
|
0.80%
Download to Spreadsheet