| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | May 16, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | May 15, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | May 14, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | May 13, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | May 10, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | May 9, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | May 8, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | May 7, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | May 6, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | May 3, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | May 2, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | May 1, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Apr 30, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Apr 29, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Apr 26, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Apr 25, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Apr 24, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Apr 23, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Apr 22, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Apr 19, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Apr 18, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Apr 17, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Apr 16, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Apr 15, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Apr 12, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Apr 11, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Apr 10, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Apr 9, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Apr 8, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Apr 5, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Apr 4, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Apr 3, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Apr 2, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Apr 1, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Mar 28, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Mar 27, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Mar 26, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Mar 25, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Mar 22, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Mar 21, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Mar 20, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Mar 19, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Mar 18, 2013 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | 5.32 | | Mar 15, 2013 | 5.45 | 5.46 | 5.21 | 5.32 | 723,100 | 5.32 | | Mar 14, 2013 | 5.50 | 5.53 | 5.47 | 5.48 | 222,000 | 5.48 | | Mar 13, 2013 | 5.50 | 5.52 | 5.45 | 5.48 | 355,400 | 5.48 | | Mar 12, 2013 | 5.50 | 5.54 | 5.49 | 5.50 | 265,000 | 5.50 | | Mar 11, 2013 | 5.51 | 5.56 | 5.50 | 5.50 | 201,700 | 5.50 | | Mar 8, 2013 | 5.50 | 5.60 | 5.47 | 5.55 | 331,900 | 5.55 | | Mar 7, 2013 | 5.43 | 5.55 | 5.43 | 5.51 | 223,500 | 5.51 | | Mar 6, 2013 | 5.45 | 5.49 | 5.44 | 5.46 | 176,800 | 5.46 | | Mar 5, 2013 | 5.48 | 5.52 | 5.45 | 5.47 | 370,000 | 5.47 | | Mar 4, 2013 | 5.50 | 5.50 | 5.43 | 5.47 | 305,100 | 5.47 | | Mar 1, 2013 | 5.55 | 5.59 | 5.52 | 5.52 | 180,300 | 5.52 | | Feb 28, 2013 | 5.60 | 5.63 | 5.55 | 5.59 | 230,700 | 5.59 | | Feb 27, 2013 | 5.60 | 5.65 | 5.60 | 5.64 | 155,400 | 5.64 | | Feb 26, 2013 | 5.63 | 5.69 | 5.63 | 5.64 | 219,100 | 5.64 | | Feb 25, 2013 | 5.69 | 5.71 | 5.60 | 5.64 | 243,300 | 5.64 | | Feb 22, 2013 | 5.73 | 5.73 | 5.63 | 5.67 | 226,100 | 5.67 | | Feb 21, 2013 | 5.79 | 5.80 | 5.67 | 5.73 | 380,200 | 5.73 | | Feb 20, 2013 | 5.42 | 5.80 | 5.42 | 5.74 | 806,400 | 5.74 | | Feb 19, 2013 | 5.46 | 5.46 | 5.40 | 5.42 | 468,300 | 5.42 | | Feb 15, 2013 | 5.36 | 5.45 | 5.36 | 5.44 | 337,800 | 5.44 | | Feb 14, 2013 | 5.41 | 5.45 | 5.37 | 5.38 | 350,100 | 5.38 | | Feb 13, 2013 | 5.43 | 5.46 | 5.41 | 5.43 | 269,300 | 5.43 | |
* Close price adjusted for dividends and splits. |
|
0.80%
Download to Spreadsheet