| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 30 Apr 2012 | 3.43 | 3.43 | 3.43 | 3.43 | 4,000 | 3.30 | | 27 Apr 2012 | 3.37 | 3.41 | 3.37 | 3.40 | 15,000 | 3.27 | | 26 Apr 2012 | 3.38 | 3.38 | 3.38 | 3.38 | 0 | 3.25 | | 25 Apr 2012 | 3.38 | 3.38 | 3.38 | 3.38 | 1,000 | 3.25 | | 24 Apr 2012 | 3.36 | 3.38 | 3.36 | 3.38 | 28,000 | 3.25 | | 23 Apr 2012 | 3.43 | 3.43 | 3.38 | 3.38 | 8,000 | 3.25 | | 20 Apr 2012 | 3.42 | 3.42 | 3.40 | 3.42 | 23,000 | 3.29 | | 19 Apr 2012 | 3.44 | 3.45 | 3.44 | 3.45 | 3,000 | 3.32 | | 18 Apr 2012 | 3.42 | 3.44 | 3.42 | 3.44 | 11,000 | 3.31 | | 17 Apr 2012 | 3.42 | 3.44 | 3.41 | 3.42 | 59,000 | 3.29 | | 16 Apr 2012 | 3.44 | 3.45 | 3.44 | 3.44 | 6,000 | 3.31 | | 13 Apr 2012 | 3.48 | 3.48 | 3.47 | 3.48 | 5,000 | 3.35 | | 12 Apr 2012 | 3.48 | 3.51 | 3.46 | 3.46 | 94,000 | 3.33 | | 11 Apr 2012 | 3.42 | 3.44 | 3.42 | 3.44 | 5,000 | 3.31 | | 10 Apr 2012 | 3.50 | 3.51 | 3.50 | 3.51 | 218,000 | 3.38 | | 9 Apr 2012 | 3.49 | 3.50 | 3.49 | 3.50 | 4,000 | 3.37 | | 6 Apr 2012 | 3.49 | 3.49 | 3.49 | 3.49 | 0 | 3.36 | | 5 Apr 2012 | 3.50 | 3.50 | 3.48 | 3.49 | 4,000 | 3.36 | | 4 Apr 2012 | 3.57 | 3.60 | 3.35 | 3.58 | 25,000 | 3.44 | | 3 Apr 2012 | 3.57 | 3.57 | 3.57 | 3.57 | 6,000 | 3.44 | | 2 Apr 2012 | 3.55 | 3.56 | 3.55 | 3.56 | 8,000 | 3.43 | | 30 Mar 2012 | 3.57 | 3.57 | 3.53 | 3.57 | 16,000 | 3.44 | | 29 Mar 2012 | 3.57 | 3.59 | 3.57 | 3.58 | 46,000 | 3.44 | | 28 Mar 2012 | 3.56 | 3.56 | 3.53 | 3.54 | 21,000 | 3.41 | | 27 Mar 2012 | 3.53 | 3.55 | 3.53 | 3.55 | 21,000 | 3.42 | | 26 Mar 2012 | 3.52 | 3.52 | 3.51 | 3.51 | 39,000 | 3.38 | | 23 Mar 2012 | 3.50 | 3.51 | 3.48 | 3.50 | 51,000 | 3.37 | | 22 Mar 2012 | 3.50 | 3.50 | 3.50 | 3.50 | 42,000 | 3.37 | | 21 Mar 2012 | 3.48 | 3.48 | 3.48 | 3.48 | 0 | 3.35 | | 20 Mar 2012 | 3.53 | 3.53 | 3.48 | 3.48 | 28,000 | 3.35 | | 19 Mar 2012 | 3.53 | 3.53 | 3.53 | 3.53 | 0 | 3.40 | | 16 Mar 2012 | 3.55 | 3.55 | 3.53 | 3.53 | 55,000 | 3.40 | | 15 Mar 2012 | 3.54 | 3.54 | 3.51 | 3.54 | 29,000 | 3.41 | | 14 Mar 2012 | 3.58 | 3.58 | 3.55 | 3.55 | 37,000 | 3.42 | | 13 Mar 2012 | 3.48 | 3.50 | 3.48 | 3.50 | 49,000 | 3.37 | | 12 Mar 2012 | 3.45 | 3.45 | 3.45 | 3.45 | 19,000 | 3.32 | | 9 Mar 2012 | 3.38 | 3.47 | 3.38 | 3.47 | 80,000 | 3.34 | | 8 Mar 2012 | 3.36 | 3.36 | 3.36 | 3.36 | 1,000 | 3.23 | | 7 Mar 2012 | 3.36 | 3.38 | 3.36 | 3.38 | 10,000 | 3.25 | | 6 Mar 2012 | 3.37 | 3.38 | 3.35 | 3.36 | 24,000 | 3.23 | | 5 Mar 2012 | 3.41 | 3.41 | 3.38 | 3.41 | 14,000 | 3.28 | | 2 Mar 2012 | 3.41 | 3.41 | 3.37 | 3.37 | 28,000 | 3.24 | | 1 Mar 2012 | 3.45 | 3.45 | 3.40 | 3.40 | 27,000 | 3.27 | | 29 Feb 2012 | 3.44 | 3.44 | 3.42 | 3.42 | 12,000 | 3.29 | | 28 Feb 2012 | 3.45 | 3.45 | 3.43 | 3.43 | 32,000 | 3.30 | | 27 Feb 2012 | 3.46 | 3.47 | 3.43 | 3.43 | 35,000 | 3.30 | | 24 Feb 2012 | 3.45 | 3.50 | 3.45 | 3.46 | 37,000 | 3.33 | | 23 Feb 2012 | 3.49 | 3.50 | 3.46 | 3.46 | 22,000 | 3.33 | | 22 Feb 2012 | 3.49 | 3.51 | 3.47 | 3.49 | 69,000 | 3.36 | | 21 Feb 2012 | 3.45 | 3.49 | 3.43 | 3.49 | 113,000 | 3.36 | | 20 Feb 2012 | 3.44 | 3.44 | 3.44 | 3.44 | 55,000 | 3.31 | | 17 Feb 2012 | 3.50 | 3.50 | 3.42 | 3.44 | 46,000 | 3.31 | | 16 Feb 2012 | 3.47 | 3.48 | 3.41 | 3.41 | 93,000 | 3.28 | | 15 Feb 2012 | 3.50 | 3.55 | 3.50 | 3.52 | 60,000 | 3.39 | | 14 Feb 2012 | 3.53 | 3.53 | 3.49 | 3.50 | 41,000 | 3.37 | | 13 Feb 2012 | 3.51 | 3.53 | 3.51 | 3.52 | 15,000 | 3.39 | | 10 Feb 2012 | 3.47 | 3.53 | 3.47 | 3.51 | 180,000 | 3.38 | | 9 Feb 2012 | 3.44 | 3.52 | 3.42 | 3.47 | 677,000 | 3.34 | | 8 Feb 2012 | 3.38 | 3.44 | 3.38 | 3.42 | 122,000 | 3.29 | | 7 Feb 2012 | 3.36 | 3.40 | 3.36 | 3.37 | 31,000 | 3.24 | | 6 Feb 2012 | 3.44 | 3.44 | 3.35 | 3.35 | 108,000 | 3.22 | | 3 Feb 2012 | 3.27 | 3.40 | 3.24 | 3.40 | 202,000 | 3.27 | | 2 Feb 2012 | 3.22 | 3.27 | 3.21 | 3.25 | 153,000 | 3.13 | | 1 Feb 2012 | 3.20 | 3.20 | 3.18 | 3.18 | 15,000 | 3.06 | | 31 Jan 2012 | 3.20 | 3.20 | 3.15 | 3.16 | 332,000 | 3.04 | | 30 Jan 2012 | 3.22 | 3.22 | 3.19 | 3.19 | 233,000 | 3.07 | |
* Close price adjusted for dividends and splits. |
|
0.09%
Download to Spreadsheet