| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 4.01 | 4.40 | 4.01 | 4.31 | 1,000 | 4.31 | | May 16, 2013 | 4.29 | 4.29 | 4.11 | 4.11 | 200 | 4.11 | | May 15, 2013 | 4.40 | 4.40 | 4.20 | 4.31 | 2,900 | 4.31 | | May 14, 2013 | 4.35 | 4.45 | 4.14 | 4.30 | 2,800 | 4.30 | | May 13, 2013 | 4.38 | 4.38 | 4.38 | 4.38 | 200 | 4.38 | | May 10, 2013 | 4.39 | 4.55 | 4.39 | 4.40 | 400 | 4.40 | | May 9, 2013 | 4.60 | 4.70 | 4.35 | 4.54 | 3,100 | 4.54 | | May 8, 2013 | 4.50 | 4.64 | 4.35 | 4.50 | 3,000 | 4.50 | | May 7, 2013 | 4.60 | 4.68 | 4.35 | 4.68 | 1,000 | 4.68 | | May 6, 2013 | 4.70 | 4.80 | 4.49 | 4.70 | 22,300 | 4.70 | | May 3, 2013 | 4.88 | 4.88 | 4.60 | 4.74 | 5,900 | 4.74 | | May 2, 2013 | 4.64 | 4.86 | 4.63 | 4.75 | 5,200 | 4.75 | | May 1, 2013 | 4.70 | 4.70 | 4.37 | 4.64 | 4,700 | 4.64 | | Apr 30, 2013 | 4.60 | 4.70 | 4.48 | 4.65 | 12,100 | 4.65 | | Apr 29, 2013 | 4.55 | 4.65 | 4.07 | 4.64 | 5,200 | 4.64 | | Apr 26, 2013 | 4.65 | 4.65 | 4.20 | 4.41 | 11,600 | 4.41 | | Apr 25, 2013 | 4.44 | 4.60 | 4.32 | 4.40 | 21,800 | 4.40 | | Apr 24, 2013 | 4.45 | 4.46 | 4.15 | 4.37 | 1,300 | 4.37 | | Apr 23, 2013 | 4.50 | 4.50 | 4.40 | 4.50 | 11,600 | 4.50 | | Apr 22, 2013 | 4.34 | 4.49 | 4.28 | 4.49 | 8,600 | 4.49 | | Apr 19, 2013 | 4.30 | 4.35 | 4.22 | 4.29 | 4,600 | 4.29 | | Apr 18, 2013 | 4.39 | 4.39 | 4.02 | 4.24 | 3,200 | 4.24 | | Apr 17, 2013 | 4.13 | 4.25 | 4.06 | 4.20 | 6,400 | 4.20 | | Apr 16, 2013 | 3.87 | 4.11 | 3.87 | 4.09 | 7,100 | 4.09 | | Apr 15, 2013 | 3.81 | 3.89 | 3.81 | 3.89 | 500 | 3.89 | | Apr 12, 2013 | 3.96 | 3.96 | 3.76 | 3.76 | 200 | 3.76 | | Apr 11, 2013 | 3.98 | 3.98 | 3.98 | 3.98 | 0 | 3.98 | | Apr 10, 2013 | 3.69 | 4.00 | 3.67 | 3.98 | 6,400 | 3.98 | | Apr 9, 2013 | 4.00 | 4.00 | 3.84 | 3.97 | 4,000 | 3.97 | | Apr 8, 2013 | 4.00 | 4.00 | 3.93 | 3.99 | 2,600 | 3.99 | | Apr 5, 2013 | 3.98 | 3.98 | 3.89 | 3.89 | 2,100 | 3.89 | | Apr 4, 2013 | 3.90 | 4.00 | 3.81 | 3.90 | 2,500 | 3.90 | | Apr 3, 2013 | 3.73 | 3.84 | 3.58 | 3.84 | 5,500 | 3.84 | | Apr 2, 2013 | 3.85 | 3.85 | 3.83 | 3.83 | 1,300 | 3.83 | | Apr 1, 2013 | 3.71 | 3.71 | 3.71 | 3.71 | 100 | 3.71 | | Mar 28, 2013 | 4.00 | 4.00 | 3.76 | 3.89 | 6,300 | 3.89 | | Mar 27, 2013 | 3.66 | 4.00 | 3.62 | 3.93 | 18,900 | 3.93 | | Mar 26, 2013 | 3.66 | 3.76 | 3.66 | 3.72 | 2,300 | 3.72 | | Mar 25, 2013 | 3.71 | 3.84 | 3.56 | 3.65 | 5,700 | 3.65 | | Mar 22, 2013 | 3.83 | 3.84 | 3.65 | 3.67 | 2,300 | 3.67 | | Mar 21, 2013 | 3.85 | 3.85 | 3.65 | 3.65 | 1,200 | 3.65 | | Mar 20, 2013 | 3.40 | 3.85 | 3.40 | 3.78 | 16,700 | 3.78 | | Mar 19, 2013 | 3.66 | 3.69 | 3.44 | 3.64 | 12,800 | 3.64 | | Mar 18, 2013 | 3.50 | 3.70 | 3.40 | 3.68 | 39,600 | 3.68 | | Mar 15, 2013 | 3.88 | 4.14 | 3.67 | 3.68 | 55,400 | 3.68 | | Mar 14, 2013 | 3.50 | 4.74 | 3.48 | 3.80 | 320,500 | 3.80 | | Mar 13, 2013 | 3.50 | 3.50 | 3.50 | 3.50 | 0 | 3.50 | | Mar 12, 2013 | 3.26 | 3.59 | 3.26 | 3.50 | 2,700 | 3.50 | | Mar 11, 2013 | 3.30 | 3.34 | 3.26 | 3.26 | 2,700 | 3.26 | | Mar 8, 2013 | 3.45 | 3.45 | 3.30 | 3.36 | 4,100 | 3.36 | | Mar 7, 2013 | 3.45 | 3.49 | 3.45 | 3.49 | 2,000 | 3.49 | | Mar 6, 2013 | 3.45 | 3.50 | 3.45 | 3.50 | 1,400 | 3.50 | | Mar 5, 2013 | 3.55 | 3.56 | 3.50 | 3.56 | 3,200 | 3.56 | | Mar 4, 2013 | 3.65 | 3.65 | 3.55 | 3.58 | 1,700 | 3.58 | | Mar 1, 2013 | 3.55 | 3.67 | 3.55 | 3.60 | 2,000 | 3.60 | | Feb 28, 2013 | 3.79 | 3.80 | 3.60 | 3.60 | 6,400 | 3.60 | | Feb 27, 2013 | 3.70 | 3.78 | 3.65 | 3.65 | 2,500 | 3.65 | | Feb 26, 2013 | 3.90 | 3.90 | 3.60 | 3.60 | 3,500 | 3.60 | | Feb 25, 2013 | 3.68 | 3.71 | 3.61 | 3.65 | 2,800 | 3.65 | | Feb 22, 2013 | 3.51 | 3.80 | 3.51 | 3.80 | 1,200 | 3.80 | | Feb 21, 2013 | 3.75 | 4.05 | 3.64 | 3.71 | 36,700 | 3.71 | | Feb 20, 2013 | 3.67 | 3.67 | 3.51 | 3.64 | 2,000 | 3.64 | | Feb 19, 2013 | 3.79 | 3.79 | 3.79 | 3.79 | 0 | 3.79 | | Feb 15, 2013 | 3.86 | 3.88 | 3.61 | 3.79 | 2,000 | 3.79 | | Feb 14, 2013 | 3.60 | 3.60 | 3.59 | 3.59 | 200 | 3.59 | | Feb 13, 2013 | 3.52 | 3.52 | 3.51 | 3.51 | 900 | 3.51 | |
* Close price adjusted for dividends and splits. |
|
0.84%
Download to Spreadsheet