| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 18, 2013 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | 3.00 | | Jun 17, 2013 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | 3.00 | | Jun 14, 2013 | 3.07 | 3.07 | 3.00 | 3.00 | 2,800 | 3.00 | | Jun 13, 2013 | 3.07 | 3.07 | 3.07 | 3.07 | 1,500 | 3.07 | | Jun 12, 2013 | 3.07 | 3.07 | 3.00 | 3.00 | 2,000 | 3.00 | | Jun 11, 2013 | 3.07 | 3.07 | 3.07 | 3.07 | 1,000 | 3.07 | | Jun 10, 2013 | 3.07 | 3.07 | 3.07 | 3.07 | 1,700 | 3.07 | | Jun 7, 2013 | 3.07 | 3.07 | 3.07 | 3.07 | 1,100 | 3.07 | | Jun 6, 2013 | 3.00 | 3.00 | 2.99 | 3.00 | 3,600 | 3.00 | | Jun 5, 2013 | 2.93 | 2.93 | 2.93 | 2.93 | 3,300 | 2.93 | | Jun 4, 2013 | 3.09 | 3.16 | 3.04 | 3.05 | 4,900 | 3.05 | | Jun 3, 2013 | 2.95 | 2.95 | 2.95 | 2.95 | 0 | 2.95 | | May 31, 2013 | 2.95 | 2.95 | 2.95 | 2.95 | 0 | 2.95 | | May 30, 2013 | 3.00 | 3.00 | 2.94 | 2.95 | 21,000 | 2.95 | | May 29, 2013 | 2.90 | 2.90 | 2.90 | 2.90 | 0 | 2.90 | | May 28, 2013 | 2.90 | 2.90 | 2.90 | 2.90 | 0 | 2.90 | | May 27, 2013 | 2.90 | 2.90 | 2.90 | 2.90 | 0 | 2.90 | | May 24, 2013 | 3.16 | 3.16 | 2.90 | 2.90 | 3,100 | 2.90 | | May 23, 2013 | 3.16 | 3.16 | 3.16 | 3.16 | 700 | 3.16 | | May 22, 2013 | 3.18 | 3.18 | 3.18 | 3.18 | 1,500 | 3.18 | | May 21, 2013 | 3.18 | 3.18 | 3.18 | 3.18 | 700 | 3.18 | | May 17, 2013 | 3.18 | 3.18 | 3.18 | 3.18 | 700 | 3.18 | | May 16, 2013 | 3.18 | 3.18 | 3.18 | 3.18 | 700 | 3.18 | | May 15, 2013 | 3.18 | 3.18 | 3.18 | 3.18 | 700 | 3.18 | | May 14, 2013 | 3.18 | 3.19 | 3.18 | 3.19 | 2,700 | 3.19 | | May 13, 2013 | 3.18 | 3.18 | 3.18 | 3.18 | 700 | 3.18 | | May 10, 2013 | 3.18 | 3.18 | 3.18 | 3.18 | 700 | 3.18 | | May 9, 2013 | 3.18 | 3.18 | 3.18 | 3.18 | 700 | 3.18 | | May 8, 2013 | 3.18 | 3.18 | 3.18 | 3.18 | 700 | 3.18 | | May 7, 2013 | 3.15 | 3.18 | 3.15 | 3.18 | 2,700 | 3.18 | | May 6, 2013 | 3.15 | 3.15 | 3.15 | 3.15 | 2,000 | 3.15 | | May 3, 2013 | 3.15 | 3.15 | 3.15 | 3.15 | 700 | 3.15 | | May 2, 2013 | 3.15 | 3.15 | 3.15 | 3.15 | 700 | 3.15 | | May 1, 2013 | 3.09 | 3.15 | 3.09 | 3.15 | 2,400 | 3.15 | | Apr 30, 2013 | 3.09 | 3.09 | 3.09 | 3.09 | 800 | 3.09 | | Apr 29, 2013 | 3.09 | 3.09 | 3.09 | 3.09 | 4,200 | 3.09 | | Apr 26, 2013 | 3.07 | 3.07 | 3.07 | 3.07 | 0 | 3.07 | | Apr 25, 2013 | 3.07 | 3.07 | 3.07 | 3.07 | 0 | 3.07 | | Apr 24, 2013 | 3.08 | 3.08 | 3.07 | 3.07 | 8,200 | 3.07 | | Apr 23, 2013 | 3.08 | 3.08 | 3.08 | 3.08 | 1,300 | 3.08 | | Apr 22, 2013 | 3.08 | 3.08 | 3.05 | 3.05 | 7,000 | 3.05 | | Apr 19, 2013 | 3.05 | 3.08 | 3.05 | 3.08 | 3,300 | 3.08 | | Apr 18, 2013 | 3.01 | 3.08 | 3.01 | 3.08 | 2,400 | 3.08 | | Apr 17, 2013 | 3.07 | 3.07 | 2.95 | 2.95 | 7,400 | 2.95 | | Apr 16, 2013 | 3.18 | 3.18 | 2.79 | 3.10 | 10,600 | 3.10 | | Apr 15, 2013 | 3.18 | 3.18 | 3.18 | 3.18 | 800 | 3.18 | | Apr 12, 2013 | 3.19 | 3.19 | 3.19 | 3.19 | 800 | 3.19 | | Apr 11, 2013 | 3.19 | 3.19 | 3.19 | 3.19 | 1,100 | 3.19 | | Apr 10, 2013 | 3.19 | 3.20 | 3.19 | 3.20 | 2,000 | 3.20 | | Apr 9, 2013 | 3.19 | 3.19 | 3.19 | 3.19 | 700 | 3.19 | | Apr 8, 2013 | 3.20 | 3.20 | 3.19 | 3.19 | 1,300 | 3.19 | | Apr 5, 2013 | 3.13 | 3.13 | 3.13 | 3.13 | 2,000 | 3.13 | | Apr 4, 2013 | 3.23 | 3.23 | 3.13 | 3.13 | 900 | 3.13 | | Apr 3, 2013 | 3.20 | 3.23 | 3.20 | 3.23 | 3,800 | 3.23 | | Apr 2, 2013 | 3.21 | 3.21 | 3.21 | 3.21 | 1,000 | 3.21 | | Apr 1, 2013 | 3.22 | 3.22 | 3.22 | 3.22 | 1,900 | 3.22 | | Mar 28, 2013 | 3.22 | 3.22 | 3.22 | 3.22 | 1,000 | 3.22 | | Mar 27, 2013 | 3.22 | 3.22 | 3.22 | 3.22 | 1,000 | 3.22 | | Mar 26, 2013 | 3.23 | 3.23 | 3.23 | 3.23 | 1,000 | 3.23 | | Mar 25, 2013 | 3.23 | 3.23 | 3.23 | 3.23 | 1,000 | 3.23 | | Mar 22, 2013 | 3.23 | 3.23 | 3.23 | 3.23 | 1,000 | 3.23 | | Mar 21, 2013 | 3.23 | 3.23 | 3.23 | 3.23 | 1,000 | 3.23 | | Mar 20, 2013 | 3.23 | 3.23 | 3.23 | 3.23 | 1,000 | 3.23 | | 2013-03-20 | 0.025 Dividend | | Mar 19, 2013 | 3.17 | 3.25 | 3.17 | 3.25 | 5,000 | 3.22 | | Mar 18, 2013 | 3.13 | 3.13 | 3.13 | 3.13 | 1,000 | 3.11 | | Mar 15, 2013 | 3.13 | 3.13 | 3.13 | 3.13 | 1,000 | 3.11 | |
* Close price adjusted for dividends and splits. |
|
0.64%
Download to Spreadsheet