Date | Open | High | Low | Close | Volume | Adj Close*
|
---|
Mar 28, 2014 | 2.20 | 2.20 | 2.20 | 2.20 | 300 | 2.20 | Mar 27, 2014 | 2.20 | 2.20 | 2.20 | 2.20 | 800 | 2.20 | Mar 26, 2014 | 2.22 | 2.27 | 2.20 | 2.20 | 4,500 | 2.20 | Mar 25, 2014 | 2.20 | 2.26 | 2.20 | 2.26 | 26,300 | 2.26 | Mar 24, 2014 | 2.20 | 2.21 | 2.20 | 2.20 | 15,500 | 2.20 | Mar 21, 2014 | 2.20 | 2.20 | 2.13 | 2.15 | 1,600 | 2.15 | Mar 20, 2014 | 2.20 | 2.20 | 2.16 | 2.16 | 4,200 | 2.16 | Mar 19, 2014 | 2.20 | 2.20 | 2.15 | 2.15 | 2,300 | 2.15 | Mar 18, 2014 | 2.20 | 2.30 | 2.20 | 2.20 | 46,100 | 2.20 | Mar 17, 2014 | 2.06 | 2.10 | 2.06 | 2.10 | 1,900 | 2.10 | Mar 14, 2014 | 2.07 | 2.07 | 2.06 | 2.06 | 300 | 2.06 | Mar 13, 2014 | 2.10 | 2.10 | 2.10 | 2.10 | 0 | 2.10 | Mar 12, 2014 | 2.10 | 2.10 | 2.10 | 2.10 | 400 | 2.10 | Mar 11, 2014 | 2.20 | 2.20 | 2.05 | 2.20 | 3,300 | 2.20 | Mar 10, 2014 | 2.05 | 2.20 | 2.05 | 2.06 | 3,000 | 2.06 | Mar 7, 2014 | 2.20 | 2.20 | 2.05 | 2.10 | 2,000 | 2.10 | Mar 6, 2014 | 2.09 | 2.29 | 2.09 | 2.10 | 1,000 | 2.10 | Mar 5, 2014 | 2.28 | 2.30 | 2.28 | 2.30 | 9,500 | 2.30 | Mar 4, 2014 | 2.28 | 2.30 | 2.26 | 2.30 | 32,500 | 2.30 | Mar 3, 2014 | 2.26 | 2.30 | 2.26 | 2.26 | 28,400 | 2.26 | Feb 28, 2014 | 2.28 | 2.28 | 2.28 | 2.28 | 600 | 2.28 | Feb 27, 2014 | 2.20 | 2.30 | 2.20 | 2.30 | 109,300 | 2.30 | Feb 26, 2014 | 2.10 | 2.20 | 1.95 | 2.20 | 25,600 | 2.20 | Feb 25, 2014 | 2.12 | 2.12 | 2.00 | 2.00 | 200 | 2.00 | Feb 24, 2014 | 2.15 | 2.20 | 2.15 | 2.20 | 66,600 | 2.20 | Feb 21, 2014 | 2.00 | 2.10 | 2.00 | 2.10 | 17,400 | 2.10 | Feb 20, 2014 | 1.97 | 1.97 | 1.97 | 1.97 | 200 | 1.97 | Feb 19, 2014 | 2.10 | 2.10 | 2.10 | 2.10 | 2,500 | 2.10 | Feb 18, 2014 | 1.96 | 1.96 | 1.93 | 1.93 | 500 | 1.93 | Feb 14, 2014 | 1.95 | 2.19 | 1.94 | 2.19 | 86,900 | 2.19 | Feb 13, 2014 | 2.05 | 2.08 | 1.95 | 2.08 | 10,600 | 2.08 | Feb 12, 2014 | 2.05 | 2.07 | 2.05 | 2.07 | 12,200 | 2.07 | Feb 11, 2014 | 1.96 | 2.05 | 1.92 | 2.05 | 23,900 | 2.05 | Feb 10, 2014 | 1.95 | 2.00 | 1.95 | 2.00 | 13,000 | 2.00 | Feb 7, 2014 | 1.95 | 1.95 | 1.95 | 1.95 | 1,400 | 1.95 | Feb 6, 2014 | 1.95 | 1.95 | 1.95 | 1.95 | 0 | 1.95 | Feb 5, 2014 | 1.95 | 1.95 | 1.95 | 1.95 | 2,300 | 1.95 | Feb 4, 2014 | 1.95 | 1.99 | 1.95 | 1.95 | 4,400 | 1.95 | Feb 3, 2014 | 1.96 | 1.97 | 1.96 | 1.97 | 18,100 | 1.97 | Jan 31, 2014 | 2.07 | 2.07 | 1.95 | 1.95 | 5,600 | 1.95 | Jan 30, 2014 | 2.03 | 2.07 | 2.00 | 2.00 | 3,500 | 2.00 | Jan 29, 2014 | 2.07 | 2.07 | 2.07 | 2.07 | 0 | 2.07 | Jan 28, 2014 | 2.07 | 2.07 | 2.07 | 2.07 | 0 | 2.07 | Jan 27, 2014 | 2.10 | 2.10 | 2.05 | 2.07 | 4,700 | 2.07 | Jan 24, 2014 | 1.83 | 2.08 | 1.83 | 2.08 | 10,400 | 2.08 | Jan 23, 2014 | 2.04 | 2.10 | 1.95 | 1.95 | 10,700 | 1.95 | Jan 22, 2014 | 1.99 | 2.01 | 1.99 | 2.01 | 1,800 | 2.01 | Jan 21, 2014 | 2.04 | 2.04 | 1.91 | 2.02 | 500 | 2.02 | Jan 17, 2014 | 1.90 | 2.04 | 1.90 | 2.04 | 31,900 | 2.04 | Jan 16, 2014 | 2.00 | 2.00 | 2.00 | 2.00 | 200 | 2.00 | Jan 15, 2014 | 1.90 | 1.90 | 1.90 | 1.90 | 500 | 1.90 | Jan 14, 2014 | 1.90 | 2.00 | 1.90 | 2.00 | 6,400 | 2.00 | Jan 13, 2014 | 1.82 | 1.94 | 1.82 | 1.94 | 500 | 1.94 | Jan 10, 2014 | 1.82 | 1.82 | 1.82 | 1.82 | 0 | 1.82 | Jan 9, 2014 | 1.85 | 1.85 | 1.82 | 1.82 | 3,100 | 1.82 | Jan 8, 2014 | 1.85 | 1.85 | 1.85 | 1.85 | 500 | 1.85 | Jan 7, 2014 | 1.85 | 1.85 | 1.85 | 1.85 | 400 | 1.85 | Jan 6, 2014 | 1.90 | 1.99 | 1.90 | 1.90 | 2,000 | 1.90 | Jan 3, 2014 | 1.84 | 1.84 | 1.84 | 1.84 | 0 | 1.84 | Jan 2, 2014 | 1.98 | 2.00 | 1.84 | 1.84 | 1,000 | 1.84 | Dec 31, 2013 | 1.85 | 1.85 | 1.85 | 1.85 | 2,000 | 1.85 | Dec 30, 2013 | 1.85 | 1.95 | 1.85 | 1.95 | 1,200 | 1.95 | Dec 27, 2013 | 1.85 | 1.85 | 1.85 | 1.85 | 0 | 1.85 | Dec 26, 2013 | 1.85 | 1.85 | 1.85 | 1.85 | 3,000 | 1.85 | Dec 24, 2013 | 1.87 | 2.00 | 1.85 | 2.00 | 1,000 | 2.00 | Dec 23, 2013 | 1.83 | 1.83 | 1.83 | 1.83 | 1,300 | 1.83 |
* Close price adjusted for dividends and splits. |
|