| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Sep 17, 2012 | 3.99 | 3.99 | 3.99 | 3.99 | 3,500 | 3.99 | | Sep 14, 2012 | 3.98 | 3.98 | 3.98 | 3.98 | 1,000 | 3.98 | | Sep 13, 2012 | 3.99 | 3.99 | 3.99 | 3.99 | 1,000 | 3.99 | | Sep 12, 2012 | 3.98 | 3.98 | 3.98 | 3.98 | 0 | 3.98 | | Sep 11, 2012 | 3.98 | 3.98 | 3.98 | 3.98 | 0 | 3.98 | | Sep 10, 2012 | 3.98 | 3.98 | 3.98 | 3.98 | 800 | 3.98 | | Sep 7, 2012 | 3.98 | 3.98 | 3.98 | 3.98 | 1,400 | 3.98 | | Sep 6, 2012 | 3.97 | 3.97 | 3.97 | 3.97 | 0 | 3.97 | | Sep 5, 2012 | 3.97 | 3.97 | 3.97 | 3.97 | 0 | 3.97 | | Sep 4, 2012 | 3.97 | 3.97 | 3.97 | 3.97 | 2,100 | 3.97 | | Sep 3, 2012 | 3.98 | 3.98 | 3.98 | 3.98 | 0 | 3.98 | | Aug 31, 2012 | 3.98 | 3.98 | 3.98 | 3.98 | 0 | 3.98 | | Aug 30, 2012 | 3.98 | 3.98 | 3.98 | 3.98 | 0 | 3.98 | | Aug 29, 2012 | 3.98 | 3.98 | 3.98 | 3.98 | 0 | 3.98 | | Aug 28, 2012 | 3.98 | 3.98 | 3.98 | 3.98 | 0 | 3.98 | | Aug 27, 2012 | 3.98 | 3.98 | 3.98 | 3.98 | 1,300 | 3.98 | | Aug 24, 2012 | 3.97 | 3.97 | 3.97 | 3.97 | 0 | 3.97 | | Aug 23, 2012 | 3.97 | 3.97 | 3.97 | 3.97 | 0 | 3.97 | | Aug 22, 2012 | 3.97 | 3.97 | 3.97 | 3.97 | 1,100 | 3.97 | | Aug 21, 2012 | 4.00 | 4.00 | 4.00 | 4.00 | 0 | 4.00 | | Aug 20, 2012 | 4.00 | 4.00 | 4.00 | 4.00 | 0 | 4.00 | | Aug 17, 2012 | 4.00 | 4.00 | 4.00 | 4.00 | 0 | 4.00 | | Aug 16, 2012 | 4.00 | 4.00 | 4.00 | 4.00 | 1,400 | 4.00 | | Aug 15, 2012 | 4.00 | 4.00 | 4.00 | 4.00 | 800 | 4.00 | | Aug 14, 2012 | 4.00 | 4.00 | 4.00 | 4.00 | 11,500 | 4.00 | | Aug 13, 2012 | 3.99 | 3.99 | 3.99 | 3.99 | 38,000 | 3.99 | | Aug 10, 2012 | 3.97 | 3.98 | 3.97 | 3.98 | 127,200 | 3.98 | | Aug 9, 2012 | 3.97 | 3.97 | 3.97 | 3.97 | 0 | 3.97 | | Aug 8, 2012 | 3.97 | 3.97 | 3.97 | 3.97 | 27,600 | 3.97 | | Aug 7, 2012 | 3.97 | 3.97 | 3.97 | 3.97 | 38,000 | 3.97 | | Aug 6, 2012 | 3.99 | 3.99 | 3.99 | 3.99 | 0 | 3.99 | | Aug 3, 2012 | 3.96 | 3.99 | 3.96 | 3.99 | 44,400 | 3.99 | | Aug 2, 2012 | 3.96 | 3.96 | 3.96 | 3.96 | 800 | 3.96 | | Aug 1, 2012 | 3.96 | 3.98 | 3.96 | 3.98 | 2,200 | 3.98 | | Jul 31, 2012 | 3.95 | 3.99 | 3.95 | 3.99 | 74,700 | 3.99 | | Jul 30, 2012 | 3.98 | 3.98 | 3.94 | 3.95 | 7,500 | 3.95 | | Jul 27, 2012 | 4.03 | 4.03 | 4.03 | 4.03 | 0 | 4.03 | | Jul 26, 2012 | 3.99 | 4.03 | 3.99 | 4.03 | 6,700 | 4.03 | | Jul 25, 2012 | 4.02 | 4.02 | 4.02 | 4.02 | 0 | 4.02 | | Jul 24, 2012 | 4.02 | 4.02 | 4.02 | 4.02 | 3,400 | 4.02 | | Jul 23, 2012 | 4.01 | 4.01 | 4.01 | 4.01 | 1,500 | 4.01 | | Jul 20, 2012 | 3.98 | 4.00 | 3.98 | 4.00 | 9,000 | 4.00 | | Jul 19, 2012 | 3.96 | 3.96 | 3.96 | 3.96 | 1,000 | 3.96 | | Jul 18, 2012 | 4.00 | 4.00 | 4.00 | 4.00 | 0 | 4.00 | | Jul 17, 2012 | 4.00 | 4.00 | 4.00 | 4.00 | 3,600 | 4.00 | | Jul 16, 2012 | 4.00 | 4.00 | 3.95 | 3.95 | 19,900 | 3.95 | | Jul 13, 2012 | 3.65 | 3.65 | 3.65 | 3.65 | 0 | 3.65 | | Jul 12, 2012 | 3.65 | 3.65 | 3.65 | 3.65 | 0 | 3.65 | | Jul 11, 2012 | 3.65 | 3.65 | 3.65 | 3.65 | 0 | 3.65 | | Jul 10, 2012 | 3.66 | 3.66 | 3.65 | 3.65 | 2,400 | 3.65 | | Jul 9, 2012 | 3.75 | 3.75 | 3.75 | 3.75 | 0 | 3.75 | | Jul 6, 2012 | 3.75 | 3.75 | 3.75 | 3.75 | 0 | 3.75 | | Jul 5, 2012 | 3.75 | 3.75 | 3.75 | 3.75 | 0 | 3.75 | | Jul 4, 2012 | 3.75 | 3.75 | 3.75 | 3.75 | 0 | 3.75 | | Jul 3, 2012 | 3.76 | 3.76 | 3.75 | 3.75 | 4,000 | 3.75 | | Jul 2, 2012 | 3.85 | 3.85 | 3.85 | 3.85 | 0 | 3.85 | | Jun 29, 2012 | 3.85 | 3.85 | 3.85 | 3.85 | 600 | 3.85 | | Jun 28, 2012 | 3.85 | 3.85 | 3.85 | 3.85 | 3,700 | 3.85 | | Jun 27, 2012 | 3.85 | 3.85 | 3.85 | 3.85 | 0 | 3.85 | | Jun 26, 2012 | 3.85 | 3.86 | 3.75 | 3.85 | 15,500 | 3.85 | | Jun 25, 2012 | 3.95 | 3.95 | 3.90 | 3.90 | 4,700 | 3.90 | | Jun 22, 2012 | 3.90 | 3.90 | 3.90 | 3.90 | 0 | 3.90 | | Jun 21, 2012 | 3.90 | 3.90 | 3.90 | 3.90 | 0 | 3.90 | | Jun 20, 2012 | 3.90 | 3.90 | 3.90 | 3.90 | 5,000 | 3.90 | | Jun 19, 2012 | 3.90 | 4.00 | 3.90 | 3.99 | 13,400 | 3.99 | | Jun 18, 2012 | 3.66 | 3.84 | 3.65 | 3.84 | 13,500 | 3.84 | |
* Close price adjusted for dividends and splits. |
|
0.13%
Download to Spreadsheet