| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jan 24, 2013 | 1.30 | 1.45 | 1.30 | 1.44 | 109,400 | 1.44 | | Jan 23, 2013 | 1.30 | 1.40 | 1.30 | 1.40 | 138,800 | 1.40 | | Jan 22, 2013 | 1.27 | 1.30 | 1.26 | 1.30 | 67,000 | 1.30 | | Jan 21, 2013 | 1.26 | 1.26 | 1.26 | 1.26 | 0 | 1.26 | | Jan 18, 2013 | 1.25 | 1.27 | 1.25 | 1.26 | 32,600 | 1.26 | | Jan 17, 2013 | 1.25 | 1.25 | 1.25 | 1.25 | 7,300 | 1.25 | | Jan 16, 2013 | 1.27 | 1.27 | 1.25 | 1.25 | 20,100 | 1.25 | | Jan 15, 2013 | 1.25 | 1.26 | 1.25 | 1.25 | 4,000 | 1.25 | | Jan 14, 2013 | 1.25 | 1.26 | 1.25 | 1.25 | 6,900 | 1.25 | | Jan 11, 2013 | 1.25 | 1.25 | 1.25 | 1.25 | 0 | 1.25 | | Jan 10, 2013 | 1.25 | 1.25 | 1.25 | 1.25 | 1,300 | 1.25 | | Jan 9, 2013 | 1.25 | 1.25 | 1.25 | 1.25 | 5,400 | 1.25 | | Jan 8, 2013 | 1.25 | 1.25 | 1.25 | 1.25 | 2,500 | 1.25 | | Jan 7, 2013 | 1.23 | 1.26 | 1.23 | 1.24 | 9,100 | 1.24 | | Jan 4, 2013 | 1.25 | 1.25 | 1.25 | 1.25 | 15,200 | 1.25 | | Jan 3, 2013 | 1.24 | 1.25 | 1.24 | 1.25 | 8,200 | 1.25 | | Jan 2, 2013 | 1.23 | 1.26 | 1.23 | 1.25 | 22,900 | 1.25 | | Jan 1, 2013 | 1.23 | 1.23 | 1.23 | 1.23 | 0 | 1.23 | | Dec 31, 2012 | 1.21 | 1.23 | 1.21 | 1.23 | 1,900 | 1.23 | | Dec 28, 2012 | 1.22 | 1.24 | 1.22 | 1.23 | 38,700 | 1.23 | | Dec 27, 2012 | 1.22 | 1.23 | 1.22 | 1.22 | 12,500 | 1.22 | | Dec 26, 2012 | 1.21 | 1.22 | 1.21 | 1.22 | 2,900 | 1.22 | | Dec 25, 2012 | 1.22 | 1.22 | 1.22 | 1.22 | 0 | 1.22 | | Dec 24, 2012 | 1.22 | 1.23 | 1.20 | 1.22 | 32,400 | 1.22 | | Dec 21, 2012 | 1.20 | 1.23 | 1.20 | 1.23 | 2,000 | 1.23 | | Dec 20, 2012 | 1.20 | 1.24 | 1.20 | 1.22 | 178,600 | 1.22 | | Dec 19, 2012 | 1.19 | 1.24 | 1.17 | 1.22 | 13,600 | 1.22 | | Dec 18, 2012 | 1.16 | 1.18 | 1.16 | 1.16 | 6,900 | 1.16 | | Dec 17, 2012 | 1.16 | 1.20 | 1.16 | 1.16 | 30,100 | 1.16 | | Dec 14, 2012 | 1.16 | 1.18 | 1.16 | 1.18 | 2,100 | 1.18 | | Dec 13, 2012 | 1.18 | 1.18 | 1.16 | 1.18 | 13,700 | 1.18 | | Dec 12, 2012 | 1.18 | 1.18 | 1.18 | 1.18 | 3,100 | 1.18 | | Dec 11, 2012 | 1.18 | 1.18 | 1.18 | 1.18 | 14,600 | 1.18 | | Dec 10, 2012 | 1.18 | 1.18 | 1.18 | 1.18 | 11,700 | 1.18 | | Dec 7, 2012 | 1.20 | 1.20 | 1.18 | 1.18 | 4,800 | 1.18 | | Dec 6, 2012 | 1.18 | 1.18 | 1.18 | 1.18 | 2,000 | 1.18 | | Dec 5, 2012 | 1.18 | 1.20 | 1.18 | 1.18 | 34,800 | 1.18 | | Dec 4, 2012 | 1.18 | 1.18 | 1.18 | 1.18 | 6,600 | 1.18 | | Dec 3, 2012 | 1.18 | 1.18 | 1.18 | 1.18 | 35,700 | 1.18 | | Nov 30, 2012 | 1.18 | 1.18 | 1.18 | 1.18 | 12,700 | 1.18 | | Nov 29, 2012 | 1.20 | 1.20 | 1.20 | 1.20 | 300 | 1.20 | | Nov 28, 2012 | 1.20 | 1.20 | 1.20 | 1.20 | 900 | 1.20 | | Nov 27, 2012 | 1.19 | 1.20 | 1.19 | 1.20 | 2,500 | 1.20 | | Nov 26, 2012 | 1.19 | 1.19 | 1.19 | 1.19 | 900 | 1.19 | | Nov 23, 2012 | 1.20 | 1.20 | 1.18 | 1.20 | 11,000 | 1.20 | | Nov 22, 2012 | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 1.24 | | Nov 21, 2012 | 1.23 | 1.24 | 1.23 | 1.24 | 1,100 | 1.24 | | Nov 20, 2012 | 1.20 | 1.20 | 1.18 | 1.20 | 11,400 | 1.20 | | Nov 19, 2012 | 1.18 | 1.23 | 1.18 | 1.23 | 15,700 | 1.23 | | Nov 16, 2012 | 1.17 | 1.17 | 1.17 | 1.17 | 1,000 | 1.17 | | Nov 15, 2012 | 1.20 | 1.20 | 1.15 | 1.17 | 152,900 | 1.17 | | Nov 14, 2012 | 1.20 | 1.20 | 1.20 | 1.20 | 35,300 | 1.20 | | Nov 13, 2012 | 1.20 | 1.20 | 1.20 | 1.20 | 21,900 | 1.20 | | Nov 12, 2012 | 1.19 | 1.19 | 1.19 | 1.19 | 100 | 1.19 | | Nov 9, 2012 | 1.19 | 1.19 | 1.19 | 1.19 | 1,300 | 1.19 | | Nov 8, 2012 | 1.19 | 1.19 | 1.19 | 1.19 | 6,400 | 1.19 | | Nov 7, 2012 | 1.19 | 1.19 | 1.19 | 1.19 | 7,000 | 1.19 | | Nov 6, 2012 | 1.19 | 1.19 | 1.19 | 1.19 | 10,100 | 1.19 | | Nov 5, 2012 | 1.18 | 1.20 | 1.18 | 1.19 | 32,200 | 1.19 | | Nov 2, 2012 | 1.19 | 1.20 | 1.18 | 1.18 | 24,000 | 1.18 | | Nov 1, 2012 | 1.22 | 1.22 | 1.16 | 1.17 | 260,800 | 1.17 | | Oct 31, 2012 | 1.22 | 1.24 | 1.22 | 1.22 | 7,600 | 1.22 | | Oct 30, 2012 | 1.25 | 1.25 | 1.25 | 1.25 | 0 | 1.25 | | Oct 29, 2012 | 1.25 | 1.25 | 1.25 | 1.25 | 0 | 1.25 | | Oct 26, 2012 | 1.23 | 1.25 | 1.23 | 1.25 | 400 | 1.25 | | Oct 25, 2012 | 1.24 | 1.25 | 1.23 | 1.24 | 9,300 | 1.24 | |
* Close price adjusted for dividends and splits. |
|
0.91%
Download to Spreadsheet