| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Nov 13, 2012 | 5.18 | 5.18 | 5.18 | 5.18 | 0 | 5.18 | | Nov 12, 2012 | 4.85 | 5.19 | 4.80 | 5.18 | 100 | 5.18 | | Nov 9, 2012 | 5.00 | 5.00 | 5.00 | 5.00 | 7,000 | 5.00 | | Nov 8, 2012 | 4.79 | 4.81 | 4.38 | 4.80 | 3,200 | 4.80 | | Nov 7, 2012 | 4.59 | 4.59 | 4.49 | 4.59 | 9,200 | 4.59 | | Nov 6, 2012 | 4.36 | 4.74 | 4.35 | 4.38 | 2,800 | 4.38 | | Nov 5, 2012 | 4.95 | 4.95 | 4.54 | 4.54 | 2,400 | 4.54 | | Nov 2, 2012 | 5.01 | 5.01 | 4.60 | 4.72 | 9,300 | 4.72 | | Nov 1, 2012 | 4.34 | 4.78 | 4.34 | 4.78 | 1,700 | 4.78 | | Oct 31, 2012 | 4.56 | 4.56 | 4.56 | 4.56 | 1,200 | 4.56 | | Oct 30, 2012 | 4.79 | 4.79 | 4.79 | 4.79 | 2,300 | 4.79 | | Oct 29, 2012 | 4.99 | 5.20 | 4.99 | 5.04 | 3,100 | 5.04 | | Oct 26, 2012 | 5.25 | 5.25 | 5.25 | 5.25 | 600 | 5.25 | | Oct 25, 2012 | 5.52 | 5.52 | 5.52 | 5.52 | 0 | 5.52 | | Oct 24, 2012 | 5.80 | 5.80 | 5.80 | 5.80 | 0 | 5.80 | | Oct 23, 2012 | 5.75 | 5.99 | 5.50 | 5.80 | 700 | 5.80 | | Oct 22, 2012 | 5.77 | 5.77 | 5.77 | 5.77 | 200 | 5.77 | | Oct 19, 2012 | 5.89 | 5.89 | 5.59 | 5.59 | 1,700 | 5.59 | | Oct 18, 2012 | 5.45 | 5.65 | 5.24 | 5.65 | 4,100 | 5.65 | | Oct 17, 2012 | 5.89 | 5.89 | 5.51 | 5.51 | 2,300 | 5.51 | | Oct 16, 2012 | 5.37 | 5.80 | 5.37 | 5.79 | 1,000 | 5.79 | | Oct 15, 2012 | 5.65 | 5.65 | 5.65 | 5.65 | 0 | 5.65 | | Oct 12, 2012 | 5.90 | 5.90 | 5.60 | 5.65 | 1,600 | 5.65 | | Oct 11, 2012 | 5.50 | 5.72 | 5.20 | 5.64 | 1,600 | 5.64 | | Oct 10, 2012 | 5.45 | 5.45 | 5.45 | 5.45 | 2,000 | 5.45 | | Oct 9, 2012 | 5.20 | 5.20 | 4.93 | 5.20 | 1,900 | 5.20 | | Oct 8, 2012 | 4.96 | 5.20 | 4.96 | 5.18 | 1,500 | 5.18 | | Oct 5, 2012 | 5.25 | 5.25 | 5.22 | 5.22 | 700 | 5.22 | | Oct 4, 2012 | 5.34 | 5.34 | 5.04 | 5.28 | 1,600 | 5.28 | | Oct 3, 2012 | 5.00 | 5.35 | 5.00 | 5.30 | 2,100 | 5.30 | | Oct 2, 2012 | 5.24 | 5.24 | 5.24 | 5.24 | 0 | 5.24 | | Oct 1, 2012 | 5.00 | 5.24 | 5.00 | 5.24 | 100 | 5.24 | | Sep 28, 2012 | 5.25 | 5.29 | 4.82 | 5.04 | 1,900 | 5.04 | | Sep 27, 2012 | 5.10 | 5.12 | 4.70 | 5.07 | 1,900 | 5.07 | | Sep 26, 2012 | 5.13 | 5.13 | 4.85 | 4.92 | 3,600 | 4.92 | | Sep 25, 2012 | 5.00 | 5.10 | 4.65 | 5.10 | 4,500 | 5.10 | | Sep 24, 2012 | 4.86 | 5.15 | 4.85 | 4.88 | 4,000 | 4.88 | | Sep 21, 2012 | 4.66 | 5.10 | 4.66 | 5.10 | 1,200 | 5.10 | | Sep 20, 2012 | 4.89 | 5.14 | 4.66 | 4.90 | 3,300 | 4.90 | | Sep 19, 2012 | 4.90 | 4.90 | 4.90 | 4.90 | 0 | 4.90 | | Sep 18, 2012 | 4.69 | 4.90 | 4.69 | 4.90 | 2,000 | 4.90 | | Sep 17, 2012 | 4.95 | 4.95 | 4.50 | 4.93 | 1,800 | 4.93 | | Sep 14, 2012 | 5.00 | 5.20 | 4.72 | 4.72 | 5,900 | 4.72 | | Sep 13, 2012 | 5.35 | 5.35 | 4.87 | 4.96 | 1,700 | 4.96 | | Sep 12, 2012 | 5.09 | 5.30 | 5.09 | 5.12 | 1,300 | 5.12 | | Sep 11, 2012 | 5.50 | 5.50 | 5.11 | 5.35 | 1,700 | 5.35 | | Sep 10, 2012 | 4.96 | 5.40 | 4.96 | 5.36 | 4,800 | 5.36 | | Sep 7, 2012 | 5.97 | 5.97 | 5.42 | 5.49 | 13,900 | 5.49 | | Sep 6, 2012 | 5.70 | 5.70 | 5.70 | 5.70 | 8,800 | 5.70 | | Sep 5, 2012 | 5.43 | 5.43 | 4.93 | 5.43 | 36,800 | 5.43 | | Sep 4, 2012 | 5.18 | 5.18 | 5.18 | 5.18 | 1,800 | 5.18 | | Sep 3, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 12,300 | 4.94 | | Aug 31, 2012 | 4.71 | 4.71 | 4.71 | 4.71 | 7,400 | 4.71 | | Aug 30, 2012 | 4.48 | 4.49 | 4.48 | 4.49 | 2,600 | 4.49 | | Aug 29, 2012 | 4.28 | 4.28 | 4.28 | 4.28 | 16,100 | 4.28 | | Aug 28, 2012 | 4.08 | 4.08 | 4.08 | 4.08 | 300 | 4.08 | | Aug 27, 2012 | 3.89 | 3.89 | 3.89 | 3.89 | 46,500 | 3.89 | | Aug 24, 2012 | 3.71 | 3.71 | 3.65 | 3.71 | 6,200 | 3.71 | | Aug 23, 2012 | 3.54 | 3.54 | 3.54 | 3.54 | 9,900 | 3.54 | | Aug 22, 2012 | 3.34 | 3.38 | 3.34 | 3.38 | 16,000 | 3.38 | | Aug 21, 2012 | 3.20 | 3.22 | 3.05 | 3.22 | 700 | 3.22 | | Aug 20, 2012 | 3.09 | 3.09 | 3.09 | 3.09 | 0 | 3.09 | | Aug 17, 2012 | 3.01 | 3.35 | 3.01 | 3.09 | 3,600 | 3.09 | | Aug 16, 2012 | 3.35 | 3.35 | 3.00 | 3.27 | 1,400 | 3.27 | | Aug 15, 2012 | 3.09 | 3.09 | 3.09 | 3.09 | 0 | 3.09 | | Aug 14, 2012 | 2.89 | 3.30 | 2.89 | 3.09 | 3,200 | 3.09 | |
* Close price adjusted for dividends and splits. |
|
0.19(4.75%) 4:49AM EDT
Download to Spreadsheet