| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 5.08 | 5.43 | 5.08 | 5.43 | 1,100 | 5.43 | | May 16, 2013 | 5.24 | 5.28 | 5.01 | 5.01 | 4,600 | 5.01 | | May 15, 2013 | 5.25 | 5.25 | 5.24 | 5.25 | 8,000 | 5.25 | | May 14, 2013 | 5.25 | 5.25 | 5.25 | 5.25 | 200 | 5.25 | | May 13, 2013 | 4.75 | 4.75 | 4.75 | 4.75 | 200 | 4.75 | | May 10, 2013 | 4.68 | 4.71 | 4.67 | 4.71 | 2,900 | 4.71 | | May 9, 2013 | 4.48 | 4.48 | 4.48 | 4.48 | 300 | 4.48 | | May 8, 2013 | 4.33 | 4.68 | 4.33 | 4.50 | 1,900 | 4.50 | | May 7, 2013 | 4.76 | 4.80 | 4.49 | 4.65 | 7,200 | 4.65 | | May 6, 2013 | 4.80 | 4.80 | 4.74 | 4.80 | 1,000 | 4.80 | | May 3, 2013 | 4.77 | 4.88 | 4.77 | 4.81 | 3,200 | 4.81 | | May 2, 2013 | 4.89 | 4.89 | 4.88 | 4.89 | 2,300 | 4.89 | | May 1, 2013 | 4.74 | 4.89 | 4.74 | 4.89 | 1,500 | 4.89 | | Apr 30, 2013 | 5.03 | 5.03 | 5.03 | 5.03 | 0 | 5.03 | | Apr 29, 2013 | 5.14 | 5.14 | 4.99 | 5.03 | 1,600 | 5.03 | | Apr 29, 2013 | 0.01 Dividend | | Apr 26, 2013 | 5.00 | 5.05 | 5.00 | 5.05 | 500 | 5.04 | | Apr 25, 2013 | 5.09 | 5.09 | 5.00 | 5.00 | 6,000 | 4.99 | | Apr 24, 2013 | 5.14 | 5.14 | 5.14 | 5.14 | 300 | 5.13 | | Apr 23, 2013 | 5.25 | 5.28 | 5.18 | 5.19 | 2,300 | 5.18 | | Apr 22, 2013 | 5.51 | 5.51 | 5.16 | 5.16 | 1,500 | 5.15 | | Apr 19, 2013 | 5.65 | 5.65 | 5.65 | 5.65 | 500 | 5.64 | | Apr 18, 2013 | 5.22 | 5.75 | 5.22 | 5.74 | 1,300 | 5.73 | | Apr 17, 2013 | 5.42 | 5.42 | 5.30 | 5.30 | 600 | 5.29 | | Apr 16, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 900 | 5.31 | | Apr 15, 2013 | 5.70 | 5.70 | 5.70 | 5.70 | 0 | 5.69 | | Apr 12, 2013 | 5.31 | 5.70 | 5.31 | 5.70 | 1,300 | 5.69 | | Apr 11, 2013 | 5.50 | 5.70 | 5.42 | 5.42 | 2,400 | 5.41 | | Apr 10, 2013 | 5.30 | 5.66 | 5.30 | 5.66 | 1,900 | 5.65 | | Apr 9, 2013 | 5.45 | 5.45 | 5.45 | 5.45 | 0 | 5.44 | | Apr 8, 2013 | 5.45 | 5.45 | 5.45 | 5.45 | 0 | 5.44 | | Apr 5, 2013 | 5.61 | 5.61 | 5.06 | 5.45 | 2,500 | 5.44 | | Apr 4, 2013 | 5.24 | 5.55 | 5.15 | 5.55 | 4,500 | 5.54 | | Apr 3, 2013 | 5.22 | 5.22 | 5.22 | 5.22 | 100 | 5.21 | | Apr 2, 2013 | 5.16 | 5.30 | 5.16 | 5.30 | 2,800 | 5.29 | | Apr 1, 2013 | 5.46 | 5.46 | 5.46 | 5.46 | 0 | 5.45 | | Mar 28, 2013 | 5.10 | 5.55 | 5.10 | 5.46 | 1,500 | 5.45 | | Mar 27, 2013 | 5.08 | 5.08 | 5.05 | 5.08 | 1,100 | 5.07 | | Mar 26, 2013 | 5.50 | 5.52 | 5.48 | 5.50 | 1,600 | 5.49 | | Mar 25, 2013 | 5.53 | 5.61 | 5.23 | 5.23 | 7,500 | 5.22 | | Mar 22, 2013 | 5.53 | 5.53 | 5.51 | 5.51 | 900 | 5.50 | | Mar 21, 2013 | 5.65 | 5.65 | 5.57 | 5.57 | 300 | 5.56 | | Mar 20, 2013 | 5.57 | 5.57 | 5.57 | 5.57 | 100 | 5.56 | | Mar 19, 2013 | 5.69 | 5.69 | 5.69 | 5.69 | 300 | 5.68 | | Mar 18, 2013 | 5.70 | 5.70 | 5.68 | 5.69 | 1,500 | 5.68 | | Mar 15, 2013 | 5.55 | 5.55 | 5.50 | 5.50 | 1,000 | 5.49 | | Mar 14, 2013 | 5.50 | 5.51 | 5.50 | 5.51 | 1,200 | 5.50 | | Mar 13, 2013 | 5.08 | 5.27 | 5.08 | 5.27 | 1,500 | 5.26 | | Mar 12, 2013 | 5.50 | 5.50 | 5.50 | 5.50 | 0 | 5.49 | | Mar 11, 2013 | 5.50 | 5.50 | 5.50 | 5.50 | 0 | 5.49 | | Mar 8, 2013 | 5.27 | 5.70 | 5.24 | 5.50 | 10,100 | 5.49 | | Mar 7, 2013 | 5.50 | 5.50 | 5.05 | 5.24 | 2,700 | 5.23 | | Mar 6, 2013 | 5.49 | 5.56 | 5.10 | 5.50 | 2,500 | 5.49 | | Mar 5, 2013 | 5.66 | 5.80 | 5.15 | 5.62 | 10,500 | 5.61 | | Mar 4, 2013 | 5.70 | 5.70 | 5.70 | 5.70 | 0 | 5.69 | | Mar 1, 2013 | 5.60 | 5.70 | 5.40 | 5.70 | 5,300 | 5.69 | | Feb 28, 2013 | 5.52 | 5.55 | 5.52 | 5.55 | 7,900 | 5.54 | | Feb 27, 2013 | 5.55 | 5.55 | 5.55 | 5.55 | 500 | 5.54 | | Feb 26, 2013 | 6.00 | 6.00 | 5.50 | 5.56 | 800 | 5.55 | | Feb 25, 2013 | 4.79 | 5.85 | 4.79 | 5.85 | 1,100 | 5.84 | | Feb 22, 2013 | 5.50 | 5.50 | 5.50 | 5.50 | 0 | 5.49 | | Feb 21, 2013 | 5.72 | 5.75 | 5.50 | 5.50 | 1,900 | 5.49 | | Feb 20, 2013 | 5.45 | 5.75 | 5.22 | 5.50 | 11,000 | 5.49 | | Feb 19, 2013 | 5.39 | 5.39 | 5.39 | 5.39 | 3,800 | 5.38 | | Feb 15, 2013 | 5.30 | 5.44 | 5.24 | 5.36 | 3,100 | 5.35 | | Feb 14, 2013 | 5.19 | 5.19 | 5.19 | 5.19 | 100 | 5.18 | | Feb 13, 2013 | 5.20 | 5.35 | 5.00 | 5.20 | 7,700 | 5.19 | |
* Close price adjusted for dividends and splits. |
|
0.42(8.48%) May 17, 2:12PM EDT
Download to Spreadsheet