| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Nov 16, 2012 | 1.93 | 2.09 | 1.79 | 1.79 | 10,600 | 1.79 | | Nov 15, 2012 | 2.05 | 2.08 | 1.93 | 2.01 | 9,700 | 2.01 | | Nov 14, 2012 | 2.00 | 2.19 | 2.00 | 2.04 | 616,700 | 2.04 | | Nov 13, 2012 | 2.58 | 2.58 | 1.79 | 1.98 | 211,100 | 1.98 | | Nov 12, 2012 | 2.40 | 2.57 | 2.39 | 2.39 | 13,600 | 2.39 | | Nov 9, 2012 | 2.36 | 2.36 | 2.24 | 2.27 | 14,900 | 2.27 | | Nov 8, 2012 | 2.45 | 2.45 | 2.36 | 2.36 | 3,500 | 2.36 | | Nov 7, 2012 | 2.52 | 2.52 | 2.40 | 2.40 | 4,700 | 2.40 | | Nov 6, 2012 | 2.60 | 2.60 | 2.60 | 2.60 | 10,700 | 2.60 | | Nov 5, 2012 | 2.60 | 2.61 | 2.53 | 2.60 | 17,300 | 2.60 | | Nov 2, 2012 | 2.75 | 2.76 | 2.62 | 2.62 | 15,800 | 2.62 | | Nov 1, 2012 | 2.90 | 2.90 | 2.80 | 2.80 | 2,300 | 2.80 | | Oct 31, 2012 | 2.74 | 2.94 | 2.74 | 2.82 | 25,400 | 2.82 | | Oct 30, 2012 | 2.60 | 2.60 | 2.60 | 2.60 | 0 | 2.60 | | Oct 29, 2012 | 2.76 | 2.76 | 2.59 | 2.60 | 2,100 | 2.60 | | Oct 26, 2012 | 2.90 | 2.90 | 2.78 | 2.89 | 4,800 | 2.89 | | Oct 25, 2012 | 2.87 | 2.87 | 2.86 | 2.87 | 3,400 | 2.87 | | Oct 24, 2012 | 2.91 | 2.92 | 2.82 | 2.87 | 14,400 | 2.87 | | Oct 23, 2012 | 3.05 | 3.05 | 2.98 | 2.98 | 1,500 | 2.98 | | Oct 22, 2012 | 3.14 | 3.14 | 3.04 | 3.04 | 1,200 | 3.04 | | Oct 19, 2012 | 3.12 | 3.14 | 3.10 | 3.10 | 1,200 | 3.10 | | Oct 18, 2012 | 3.36 | 3.36 | 3.30 | 3.30 | 12,300 | 3.30 | | Oct 17, 2012 | 3.28 | 3.28 | 3.28 | 3.28 | 1,200 | 3.28 | | Oct 16, 2012 | 3.24 | 3.24 | 3.23 | 3.23 | 800 | 3.23 | | Oct 15, 2012 | 3.19 | 3.19 | 3.19 | 3.19 | 0 | 3.19 | | Oct 12, 2012 | 3.18 | 3.19 | 3.18 | 3.19 | 9,300 | 3.19 | | Oct 11, 2012 | 3.16 | 3.25 | 3.10 | 3.10 | 700 | 3.10 | | Oct 10, 2012 | 3.28 | 3.33 | 3.15 | 3.15 | 500 | 3.15 | | Oct 9, 2012 | 3.23 | 3.23 | 3.23 | 3.23 | 0 | 3.23 | | Oct 8, 2012 | 3.23 | 3.23 | 3.23 | 3.23 | 0 | 3.23 | | Oct 5, 2012 | 3.30 | 3.30 | 3.22 | 3.23 | 2,400 | 3.23 | | Oct 4, 2012 | 3.28 | 3.39 | 3.28 | 3.29 | 3,900 | 3.29 | | Oct 3, 2012 | 3.35 | 3.39 | 3.35 | 3.39 | 800 | 3.39 | | Oct 2, 2012 | 3.41 | 3.41 | 3.38 | 3.38 | 200 | 3.38 | | Oct 1, 2012 | 3.40 | 3.40 | 3.30 | 3.35 | 1,500 | 3.35 | | Sep 28, 2012 | 3.33 | 3.44 | 3.33 | 3.41 | 1,000 | 3.41 | | Sep 27, 2012 | 3.33 | 3.34 | 3.31 | 3.34 | 5,100 | 3.34 | | Sep 26, 2012 | 3.45 | 3.45 | 3.45 | 3.45 | 400 | 3.45 | | Sep 25, 2012 | 3.60 | 3.60 | 3.45 | 3.50 | 12,000 | 3.50 | | Sep 24, 2012 | 3.72 | 3.72 | 3.72 | 3.72 | 0 | 3.72 | | Sep 21, 2012 | 3.87 | 3.87 | 3.72 | 3.72 | 300 | 3.72 | | Sep 20, 2012 | 3.82 | 3.85 | 3.76 | 3.82 | 12,800 | 3.82 | | Sep 19, 2012 | 4.01 | 4.01 | 3.78 | 3.87 | 8,000 | 3.87 | | Sep 18, 2012 | 3.94 | 4.00 | 3.94 | 4.00 | 1,700 | 4.00 | | Sep 17, 2012 | 3.96 | 3.97 | 3.95 | 3.97 | 1,200 | 3.97 | | Sep 14, 2012 | 3.95 | 4.00 | 3.95 | 3.96 | 1,900 | 3.96 | | Sep 13, 2012 | 3.90 | 3.90 | 3.90 | 3.90 | 100 | 3.90 | | Sep 12, 2012 | 3.85 | 3.86 | 3.78 | 3.86 | 6,500 | 3.86 | | Sep 11, 2012 | 3.69 | 3.80 | 3.65 | 3.76 | 5,100 | 3.76 | | Sep 10, 2012 | 3.81 | 3.82 | 3.81 | 3.82 | 200 | 3.82 | | Sep 7, 2012 | 3.86 | 3.86 | 3.81 | 3.81 | 700 | 3.81 | | Sep 6, 2012 | 3.75 | 3.90 | 3.75 | 3.85 | 8,600 | 3.85 | | Sep 5, 2012 | 3.69 | 3.69 | 3.69 | 3.69 | 0 | 3.69 | | Sep 4, 2012 | 3.50 | 3.69 | 3.50 | 3.69 | 4,300 | 3.69 | | Sep 3, 2012 | 3.64 | 3.64 | 3.64 | 3.64 | 0 | 3.64 | | Aug 31, 2012 | 3.62 | 3.64 | 3.54 | 3.64 | 7,600 | 3.64 | | Aug 30, 2012 | 3.70 | 3.70 | 3.68 | 3.68 | 200 | 3.68 | | Aug 29, 2012 | 3.78 | 3.78 | 3.75 | 3.75 | 2,800 | 3.75 | | Aug 28, 2012 | 3.84 | 3.84 | 3.66 | 3.79 | 7,600 | 3.79 | | Aug 27, 2012 | 3.60 | 3.60 | 3.60 | 3.60 | 300 | 3.60 | | Aug 24, 2012 | 3.47 | 3.47 | 3.47 | 3.47 | 0 | 3.47 | | Aug 23, 2012 | 3.47 | 3.47 | 3.47 | 3.47 | 100 | 3.47 | | Aug 22, 2012 | 3.55 | 3.55 | 3.55 | 3.55 | 0 | 3.55 | | Aug 21, 2012 | 3.55 | 3.55 | 3.55 | 3.55 | 300 | 3.55 | | Aug 20, 2012 | 3.62 | 3.62 | 3.62 | 3.62 | 3,000 | 3.62 | | Aug 17, 2012 | 3.50 | 3.64 | 3.50 | 3.61 | 7,500 | 3.61 | |
* Close price adjusted for dividends and splits. |
|
0.12%
Download to Spreadsheet