| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 18, 2013 | 1.26 | 1.30 | 1.26 | 1.30 | 400 | 1.30 | | Jun 17, 2013 | 1.33 | 1.33 | 1.33 | 1.33 | 0 | 1.33 | | Jun 14, 2013 | 1.13 | 1.33 | 1.13 | 1.33 | 7,500 | 1.33 | | Jun 13, 2013 | 1.24 | 1.30 | 1.13 | 1.30 | 1,800 | 1.30 | | Jun 12, 2013 | 1.29 | 1.32 | 1.19 | 1.24 | 6,900 | 1.24 | | Jun 11, 2013 | 1.09 | 1.47 | 1.09 | 1.09 | 7,000 | 1.09 | | Jun 10, 2013 | 1.08 | 1.11 | 1.06 | 1.08 | 39,900 | 1.08 | | Jun 7, 2013 | 1.09 | 1.17 | 1.09 | 1.10 | 11,200 | 1.10 | | Jun 6, 2013 | 1.19 | 1.19 | 1.15 | 1.15 | 2,600 | 1.15 | | Jun 5, 2013 | 1.29 | 1.29 | 1.21 | 1.21 | 900 | 1.21 | | Jun 4, 2013 | 1.34 | 1.34 | 1.25 | 1.25 | 1,300 | 1.25 | | Jun 3, 2013 | 1.20 | 1.38 | 1.20 | 1.34 | 6,400 | 1.34 | | May 31, 2013 | 1.40 | 1.50 | 1.20 | 1.31 | 13,700 | 1.31 | | May 30, 2013 | 1.55 | 1.55 | 1.50 | 1.50 | 2,100 | 1.50 | | May 29, 2013 | 1.40 | 1.58 | 1.40 | 1.50 | 25,800 | 1.50 | | May 28, 2013 | 1.53 | 1.58 | 1.48 | 1.48 | 8,500 | 1.48 | | May 24, 2013 | 1.40 | 1.75 | 1.40 | 1.50 | 110,000 | 1.50 | | May 23, 2013 | 1.05 | 1.57 | 1.05 | 1.36 | 18,000 | 1.36 | | May 22, 2013 | 1.19 | 1.19 | 1.02 | 1.02 | 800 | 1.02 | | May 21, 2013 | 1.15 | 1.20 | 1.15 | 1.20 | 7,100 | 1.20 | | May 20, 2013 | 1.12 | 1.13 | 1.12 | 1.13 | 300 | 1.13 | | May 17, 2013 | 1.10 | 1.10 | 1.10 | 1.10 | 200 | 1.10 | | May 16, 2013 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 1.15 | | May 15, 2013 | 1.11 | 1.15 | 1.11 | 1.15 | 800 | 1.15 | | May 14, 2013 | 1.08 | 1.22 | 1.08 | 1.20 | 4,000 | 1.20 | | May 13, 2013 | 1.06 | 1.06 | 1.06 | 1.06 | 0 | 1.06 | | May 10, 2013 | 1.06 | 1.06 | 1.06 | 1.06 | 700 | 1.06 | | May 9, 2013 | 1.07 | 1.07 | 1.05 | 1.05 | 400 | 1.05 | | May 8, 2013 | 1.05 | 1.05 | 1.05 | 1.05 | 400 | 1.05 | | May 7, 2013 | 1.18 | 1.21 | 1.02 | 1.05 | 10,900 | 1.05 | | May 6, 2013 | 1.15 | 1.15 | 1.07 | 1.10 | 2,500 | 1.10 | | May 3, 2013 | 1.19 | 1.21 | 1.02 | 1.08 | 5,400 | 1.08 | | May 2, 2013 | 1.03 | 1.18 | 1.03 | 1.18 | 3,300 | 1.18 | | May 1, 2013 | 1.18 | 1.18 | 1.18 | 1.18 | 0 | 1.18 | | Apr 30, 2013 | 1.18 | 1.18 | 1.18 | 1.18 | 100 | 1.18 | | Apr 29, 2013 | 1.17 | 1.18 | 1.04 | 1.15 | 3,700 | 1.15 | | Apr 26, 2013 | 1.01 | 1.03 | 1.01 | 1.03 | 1,000 | 1.03 | | Apr 25, 2013 | 1.01 | 1.01 | 1.01 | 1.01 | 0 | 1.01 | | Apr 24, 2013 | 1.01 | 1.07 | 1.01 | 1.01 | 4,900 | 1.01 | | Apr 23, 2013 | 1.01 | 1.01 | 1.01 | 1.01 | 0 | 1.01 | | Apr 22, 2013 | 1.01 | 1.01 | 1.01 | 1.01 | 2,000 | 1.01 | | Apr 19, 2013 | 1.03 | 1.03 | 1.01 | 1.01 | 500 | 1.01 | | Apr 18, 2013 | 1.03 | 1.03 | 1.03 | 1.03 | 1,000 | 1.03 | | Apr 17, 2013 | 1.04 | 1.04 | 1.04 | 1.04 | 0 | 1.04 | | Apr 16, 2013 | 1.01 | 1.04 | 1.01 | 1.04 | 1,200 | 1.04 | | Apr 15, 2013 | 1.03 | 1.03 | 1.01 | 1.01 | 800 | 1.01 | | Apr 12, 2013 | 1.03 | 1.03 | 1.03 | 1.03 | 1,400 | 1.03 | | Apr 11, 2013 | 1.03 | 1.03 | 1.03 | 1.03 | 0 | 1.03 | | Apr 10, 2013 | 1.03 | 1.03 | 1.03 | 1.03 | 0 | 1.03 | | Apr 9, 2013 | 1.01 | 1.03 | 1.01 | 1.03 | 600 | 1.03 | | Apr 8, 2013 | 1.01 | 1.17 | 1.01 | 1.17 | 11,100 | 1.17 | | Apr 5, 2013 | 1.07 | 1.07 | 1.07 | 1.07 | 0 | 1.07 | | Apr 4, 2013 | 1.07 | 1.07 | 1.07 | 1.07 | 0 | 1.07 | | Apr 3, 2013 | 1.07 | 1.07 | 1.07 | 1.07 | 0 | 1.07 | | Apr 2, 2013 | 1.07 | 1.07 | 1.07 | 1.07 | 0 | 1.07 | | Apr 1, 2013 | 1.07 | 1.07 | 1.07 | 1.07 | 4,100 | 1.07 | | Mar 28, 2013 | 1.15 | 1.15 | 1.07 | 1.07 | 1,200 | 1.07 | | Mar 27, 2013 | 1.07 | 1.07 | 1.07 | 1.07 | 800 | 1.07 | | Mar 26, 2013 | 1.04 | 1.06 | 1.04 | 1.06 | 1,000 | 1.06 | | Mar 25, 2013 | 1.05 | 1.05 | 1.01 | 1.01 | 1,000 | 1.01 | | Mar 22, 2013 | 1.01 | 1.01 | 1.01 | 1.01 | 10,700 | 1.01 | | Mar 21, 2013 | 1.01 | 1.01 | 1.01 | 1.01 | 300 | 1.01 | | Mar 20, 2013 | 1.01 | 1.01 | 1.01 | 1.01 | 0 | 1.01 | | Mar 19, 2013 | 1.01 | 1.01 | 1.01 | 1.01 | 0 | 1.01 | | Mar 18, 2013 | 1.02 | 1.02 | 1.01 | 1.01 | 30,900 | 1.01 | | Mar 15, 2013 | 1.01 | 1.03 | 1.01 | 1.01 | 9,000 | 1.01 | |
* Close price adjusted for dividends and splits. |
|
0.03(2.26%) 11:03AM EDT
Download to Spreadsheet