| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2013 | 1.24 | 1.24 | 1.24 | 1.24 | 2,100 | 1.24 | | May 20, 2013 | 1.22 | 1.25 | 1.20 | 1.22 | 8,500 | 1.22 | | May 17, 2013 | 1.18 | 1.18 | 1.17 | 1.18 | 1,100 | 1.18 | | May 16, 2013 | 1.21 | 1.21 | 1.17 | 1.17 | 4,400 | 1.17 | | May 15, 2013 | 1.21 | 1.23 | 1.20 | 1.20 | 8,800 | 1.20 | | May 14, 2013 | 1.25 | 1.25 | 1.25 | 1.25 | 5,400 | 1.25 | | May 13, 2013 | 1.22 | 1.28 | 1.21 | 1.25 | 5,100 | 1.25 | | May 10, 2013 | 1.20 | 1.28 | 1.20 | 1.22 | 5,600 | 1.22 | | May 9, 2013 | 1.21 | 1.21 | 1.20 | 1.20 | 5,600 | 1.20 | | May 8, 2013 | 1.17 | 1.28 | 1.17 | 1.28 | 7,800 | 1.28 | | May 7, 2013 | 1.17 | 1.17 | 1.17 | 1.17 | 0 | 1.17 | | May 6, 2013 | 1.17 | 1.17 | 1.17 | 1.17 | 0 | 1.17 | | May 3, 2013 | 1.18 | 1.20 | 1.17 | 1.17 | 2,900 | 1.17 | | May 2, 2013 | 1.19 | 1.19 | 1.19 | 1.19 | 0 | 1.19 | | May 1, 2013 | 1.19 | 1.19 | 1.19 | 1.19 | 600 | 1.19 | | Apr 30, 2013 | 1.19 | 1.21 | 1.17 | 1.17 | 11,500 | 1.17 | | Apr 29, 2013 | 1.21 | 1.21 | 1.21 | 1.21 | 0 | 1.21 | | Apr 26, 2013 | 1.21 | 1.21 | 1.21 | 1.21 | 400 | 1.21 | | Apr 25, 2013 | 1.21 | 1.24 | 1.17 | 1.17 | 11,000 | 1.17 | | Apr 24, 2013 | 1.23 | 1.25 | 1.20 | 1.20 | 400 | 1.20 | | Apr 23, 2013 | 1.20 | 1.24 | 1.18 | 1.24 | 18,900 | 1.24 | | Apr 22, 2013 | 1.24 | 1.24 | 1.24 | 1.24 | 10,000 | 1.24 | | Apr 19, 2013 | 1.24 | 1.34 | 1.21 | 1.24 | 25,900 | 1.24 | | Apr 18, 2013 | 1.24 | 1.24 | 1.18 | 1.22 | 600 | 1.22 | | Apr 17, 2013 | 1.25 | 1.25 | 1.25 | 1.25 | 0 | 1.25 | | Apr 16, 2013 | 1.17 | 1.25 | 1.17 | 1.25 | 1,600 | 1.25 | | Apr 15, 2013 | 1.23 | 1.23 | 1.17 | 1.17 | 26,900 | 1.17 | | Apr 12, 2013 | 1.20 | 1.20 | 1.18 | 1.18 | 1,000 | 1.18 | | Apr 11, 2013 | 1.18 | 1.25 | 1.17 | 1.23 | 20,200 | 1.23 | | Apr 10, 2013 | 1.21 | 1.21 | 1.18 | 1.19 | 4,000 | 1.19 | | Apr 9, 2013 | 1.19 | 1.24 | 1.19 | 1.24 | 6,200 | 1.24 | | Apr 8, 2013 | 1.20 | 1.20 | 1.19 | 1.19 | 17,800 | 1.19 | | Apr 5, 2013 | 1.25 | 1.28 | 1.25 | 1.25 | 11,500 | 1.25 | | Apr 4, 2013 | 1.19 | 1.25 | 1.19 | 1.25 | 3,700 | 1.25 | | Apr 3, 2013 | 1.19 | 1.19 | 1.19 | 1.19 | 1,300 | 1.19 | | Apr 2, 2013 | 1.17 | 1.38 | 1.16 | 1.19 | 43,100 | 1.19 | | Apr 1, 2013 | 1.10 | 1.17 | 1.10 | 1.17 | 1,800 | 1.17 | | Mar 28, 2013 | 1.17 | 1.17 | 1.15 | 1.15 | 7,300 | 1.15 | | Mar 27, 2013 | 1.17 | 1.17 | 1.13 | 1.13 | 1,700 | 1.13 | | Mar 26, 2013 | 1.14 | 1.19 | 1.14 | 1.19 | 400 | 1.19 | | Mar 25, 2013 | 1.12 | 1.20 | 1.12 | 1.13 | 700 | 1.13 | | Mar 22, 2013 | 1.18 | 1.19 | 1.12 | 1.14 | 5,300 | 1.14 | | Mar 21, 2013 | 1.19 | 1.20 | 1.18 | 1.20 | 6,400 | 1.20 | | Mar 20, 2013 | 1.26 | 1.26 | 1.20 | 1.21 | 28,800 | 1.21 | | Mar 19, 2013 | 1.24 | 1.25 | 1.24 | 1.25 | 3,400 | 1.25 | | Mar 18, 2013 | 1.25 | 1.27 | 1.22 | 1.24 | 2,600 | 1.24 | | Mar 15, 2013 | 1.22 | 1.25 | 1.22 | 1.25 | 2,200 | 1.25 | | Mar 14, 2013 | 1.18 | 1.30 | 1.15 | 1.25 | 3,400 | 1.25 | | Mar 13, 2013 | 1.25 | 1.27 | 1.20 | 1.23 | 4,000 | 1.23 | | Mar 12, 2013 | 1.25 | 1.30 | 1.20 | 1.30 | 2,100 | 1.30 | | Mar 11, 2013 | 1.15 | 1.33 | 1.15 | 1.20 | 3,000 | 1.20 | | Mar 8, 2013 | 1.39 | 1.39 | 1.19 | 1.19 | 7,400 | 1.19 | | Mar 7, 2013 | 1.26 | 1.27 | 1.26 | 1.27 | 900 | 1.27 | | Mar 6, 2013 | 1.30 | 1.37 | 1.24 | 1.31 | 3,300 | 1.31 | | Mar 5, 2013 | 1.30 | 1.38 | 1.27 | 1.38 | 500 | 1.38 | | Mar 4, 2013 | 1.42 | 1.43 | 1.25 | 1.38 | 12,200 | 1.38 | | Mar 1, 2013 | 1.30 | 1.30 | 1.30 | 1.30 | 100 | 1.30 | | Feb 28, 2013 | 1.45 | 1.50 | 1.40 | 1.40 | 7,900 | 1.40 | | Feb 27, 2013 | 1.36 | 1.45 | 1.36 | 1.41 | 12,100 | 1.41 | | Feb 26, 2013 | 1.36 | 1.40 | 1.35 | 1.38 | 6,800 | 1.38 | | Feb 25, 2013 | 1.39 | 1.45 | 1.26 | 1.33 | 47,400 | 1.33 | | Feb 22, 2013 | 1.30 | 1.45 | 1.30 | 1.42 | 26,200 | 1.42 | | Feb 21, 2013 | 1.38 | 1.48 | 1.13 | 1.45 | 64,500 | 1.45 | | Feb 20, 2013 | 1.47 | 1.55 | 1.33 | 1.50 | 22,700 | 1.50 | | Feb 19, 2013 | 1.56 | 1.56 | 1.24 | 1.48 | 13,800 | 1.48 | | Feb 15, 2013 | 1.45 | 1.56 | 1.10 | 1.18 | 30,800 | 1.18 | |
* Close price adjusted for dividends and splits. |
|
0.02(2.04%) 3:24PM EDT
Download to Spreadsheet