| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 17, 2013 | 4.23 | 4.23 | 4.22 | 4.23 | 4,100 | 4.23 | | Jun 14, 2013 | 4.23 | 4.25 | 4.23 | 4.24 | 1,000 | 4.24 | | Jun 13, 2013 | 4.05 | 4.05 | 4.04 | 4.04 | 2,100 | 4.04 | | Jun 12, 2013 | 4.22 | 4.28 | 4.05 | 4.05 | 3,500 | 4.05 | | Jun 11, 2013 | 4.24 | 4.24 | 4.12 | 4.16 | 14,500 | 4.16 | | Jun 10, 2013 | 4.29 | 4.29 | 4.29 | 4.29 | 0 | 4.29 | | Jun 7, 2013 | 4.29 | 4.29 | 4.29 | 4.29 | 0 | 4.29 | | Jun 6, 2013 | 4.29 | 4.29 | 4.29 | 4.29 | 500 | 4.29 | | Jun 5, 2013 | 4.32 | 4.37 | 4.30 | 4.37 | 10,500 | 4.37 | | Jun 4, 2013 | 4.50 | 4.50 | 4.50 | 4.50 | 2,500 | 4.50 | | Jun 3, 2013 | 4.43 | 4.44 | 4.20 | 4.20 | 4,400 | 4.20 | | May 31, 2013 | 4.26 | 4.26 | 4.26 | 4.26 | 1,000 | 4.26 | | May 30, 2013 | 4.10 | 4.50 | 4.10 | 4.44 | 10,100 | 4.44 | | May 29, 2013 | 4.08 | 4.08 | 4.08 | 4.08 | 100 | 4.08 | | May 28, 2013 | 3.86 | 3.87 | 3.86 | 3.87 | 12,800 | 3.87 | | May 27, 2013 | 3.63 | 3.65 | 3.63 | 3.64 | 1,800 | 3.64 | | May 24, 2013 | 3.66 | 3.66 | 3.66 | 3.66 | 1,400 | 3.66 | | May 23, 2013 | 3.63 | 3.63 | 3.62 | 3.62 | 2,500 | 3.62 | | May 22, 2013 | 4.00 | 4.00 | 3.84 | 3.84 | 6,000 | 3.84 | | May 21, 2013 | 3.61 | 4.00 | 3.61 | 3.99 | 10,000 | 3.99 | | May 17, 2013 | 3.44 | 3.50 | 3.44 | 3.50 | 2,500 | 3.50 | | May 16, 2013 | 3.43 | 3.43 | 3.42 | 3.42 | 600 | 3.42 | | May 15, 2013 | 3.50 | 3.50 | 3.49 | 3.49 | 6,100 | 3.49 | | May 14, 2013 | 3.55 | 3.59 | 3.55 | 3.59 | 4,800 | 3.59 | | May 13, 2013 | 3.48 | 3.48 | 3.46 | 3.46 | 1,200 | 3.46 | | May 10, 2013 | 3.47 | 3.48 | 3.47 | 3.48 | 1,000 | 3.48 | | May 9, 2013 | 3.37 | 3.37 | 3.37 | 3.37 | 0 | 3.37 | | May 8, 2013 | 3.43 | 3.43 | 3.24 | 3.37 | 9,000 | 3.37 | | May 7, 2013 | 3.50 | 3.50 | 3.45 | 3.45 | 4,000 | 3.45 | | May 6, 2013 | 3.40 | 3.55 | 3.40 | 3.55 | 10,400 | 3.55 | | May 3, 2013 | 3.40 | 3.40 | 3.40 | 3.40 | 900 | 3.40 | | May 2, 2013 | 2.96 | 3.20 | 2.96 | 3.20 | 13,600 | 3.20 | | May 1, 2013 | 2.93 | 2.93 | 2.93 | 2.93 | 500 | 2.93 | | Apr 30, 2013 | 2.83 | 2.94 | 2.83 | 2.94 | 3,800 | 2.94 | | Apr 29, 2013 | 2.81 | 2.90 | 2.80 | 2.90 | 4,900 | 2.90 | | Apr 26, 2013 | 2.82 | 2.82 | 2.82 | 2.82 | 0 | 2.82 | | Apr 25, 2013 | 2.82 | 2.82 | 2.82 | 2.82 | 200 | 2.82 | | Apr 24, 2013 | 2.75 | 2.75 | 2.75 | 2.75 | 0 | 2.75 | | Apr 23, 2013 | 2.75 | 2.75 | 2.75 | 2.75 | 3,000 | 2.75 | | Apr 22, 2013 | 2.71 | 2.71 | 2.71 | 2.71 | 0 | 2.71 | | Apr 19, 2013 | 2.71 | 2.71 | 2.71 | 2.71 | 0 | 2.71 | | Apr 18, 2013 | 2.71 | 2.71 | 2.71 | 2.71 | 0 | 2.71 | | Apr 17, 2013 | 2.71 | 2.80 | 2.70 | 2.71 | 6,700 | 2.71 | | Apr 16, 2013 | 2.80 | 2.80 | 2.80 | 2.80 | 0 | 2.80 | | Apr 15, 2013 | 2.80 | 2.80 | 2.75 | 2.80 | 12,300 | 2.80 | | Apr 12, 2013 | 2.89 | 2.89 | 2.88 | 2.88 | 3,400 | 2.88 | | Apr 11, 2013 | 2.98 | 2.98 | 2.98 | 2.98 | 0 | 2.98 | | Apr 10, 2013 | 3.11 | 3.11 | 2.91 | 2.98 | 1,000 | 2.98 | | Apr 9, 2013 | 2.90 | 3.05 | 2.90 | 3.05 | 1,400 | 3.05 | | Apr 8, 2013 | 2.87 | 2.88 | 2.87 | 2.87 | 1,700 | 2.87 | | Apr 5, 2013 | 3.03 | 3.03 | 2.80 | 2.80 | 13,300 | 2.80 | | Apr 4, 2013 | 3.54 | 3.55 | 3.05 | 3.09 | 5,600 | 3.09 | | Apr 3, 2013 | 3.24 | 3.24 | 3.24 | 3.24 | 1,000 | 3.24 | | Apr 2, 2013 | 3.20 | 3.24 | 3.20 | 3.24 | 4,200 | 3.24 | | Apr 1, 2013 | 3.19 | 3.20 | 3.19 | 3.20 | 3,000 | 3.20 | | Mar 28, 2013 | 3.19 | 3.19 | 3.13 | 3.19 | 9,800 | 3.19 | | Mar 27, 2013 | 3.30 | 3.30 | 3.30 | 3.30 | 0 | 3.30 | | Mar 26, 2013 | 3.30 | 3.30 | 3.30 | 3.30 | 0 | 3.30 | | Mar 25, 2013 | 3.30 | 3.30 | 3.30 | 3.30 | 200 | 3.30 | | Mar 22, 2013 | 3.31 | 3.31 | 3.30 | 3.30 | 1,900 | 3.30 | | Mar 21, 2013 | 3.33 | 3.33 | 3.33 | 3.33 | 500 | 3.33 | | Mar 20, 2013 | 3.44 | 3.47 | 3.40 | 3.40 | 32,500 | 3.40 | | Mar 19, 2013 | 3.47 | 3.47 | 3.47 | 3.47 | 0 | 3.47 | | Mar 18, 2013 | 3.47 | 3.47 | 3.47 | 3.47 | 0 | 3.47 | | Mar 15, 2013 | 3.47 | 3.47 | 3.47 | 3.47 | 1,100 | 3.47 | | Mar 14, 2013 | 3.42 | 3.45 | 3.42 | 3.45 | 3,800 | 3.45 | |
* Close price adjusted for dividends and splits. |
|
0.64%
Download to Spreadsheet