| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Mar 7, 2013 | 1,548,000.00 | 1,550,000.00 | 1,512,000.00 | 1,520,000.00 | 269,600 | 1,520,000.00 | | Mar 6, 2013 | 1,572,000.00 | 1,575,000.00 | 1,547,000.00 | 1,560,000.00 | 202,900 | 1,560,000.00 | | Mar 5, 2013 | 1,556,000.00 | 1,564,000.00 | 1,548,000.00 | 1,550,000.00 | 185,800 | 1,550,000.00 | | Mar 4, 2013 | 1,563,000.00 | 1,563,000.00 | 1,530,000.00 | 1,539,000.00 | 265,500 | 1,539,000.00 | | Mar 1, 2013 | 1,544,000.00 | 1,544,000.00 | 1,544,000.00 | 1,544,000.00 | 0 | 1,544,000.00 | | Feb 28, 2013 | 1,530,000.00 | 1,554,000.00 | 1,530,000.00 | 1,544,000.00 | 255,600 | 1,544,000.00 | | Feb 27, 2013 | 1,559,000.00 | 1,559,000.00 | 1,519,000.00 | 1,527,000.00 | 178,700 | 1,527,000.00 | | Feb 26, 2013 | 1,515,000.00 | 1,538,000.00 | 1,508,000.00 | 1,527,000.00 | 184,800 | 1,527,000.00 | | Feb 25, 2013 | 1,549,000.00 | 1,549,000.00 | 1,530,000.00 | 1,530,000.00 | 177,900 | 1,530,000.00 | | Feb 22, 2013 | 1,530,000.00 | 1,548,000.00 | 1,520,000.00 | 1,530,000.00 | 277,000 | 1,530,000.00 | | Feb 21, 2013 | 1,540,000.00 | 1,558,000.00 | 1,535,000.00 | 1,550,000.00 | 262,400 | 1,550,000.00 | | Feb 20, 2013 | 1,502,000.00 | 1,545,000.00 | 1,497,000.00 | 1,545,000.00 | 360,700 | 1,545,000.00 | | Feb 19, 2013 | 1,480,000.00 | 1,499,000.00 | 1,479,000.00 | 1,492,000.00 | 122,600 | 1,492,000.00 | | Feb 18, 2013 | 1,490,000.00 | 1,501,000.00 | 1,481,000.00 | 1,490,000.00 | 142,100 | 1,490,000.00 | | Feb 15, 2013 | 1,490,000.00 | 1,498,000.00 | 1,477,000.00 | 1,498,000.00 | 151,900 | 1,498,000.00 | | Feb 14, 2013 | 1,490,000.00 | 1,494,000.00 | 1,477,000.00 | 1,490,000.00 | 150,600 | 1,490,000.00 | | Feb 13, 2013 | 1,474,000.00 | 1,489,000.00 | 1,456,000.00 | 1,487,000.00 | 184,100 | 1,487,000.00 | | Feb 12, 2013 | 1,484,000.00 | 1,484,000.00 | 1,459,000.00 | 1,468,000.00 | 168,300 | 1,468,000.00 | | Feb 11, 2013 | 1,462,000.00 | 1,462,000.00 | 1,462,000.00 | 1,462,000.00 | 0 | 1,462,000.00 | | Feb 8, 2013 | 1,418,000.00 | 1,470,000.00 | 1,415,000.00 | 1,462,000.00 | 268,400 | 1,462,000.00 | | Feb 7, 2013 | 1,439,000.00 | 1,439,000.00 | 1,420,000.00 | 1,420,000.00 | 194,400 | 1,420,000.00 | | Feb 6, 2013 | 1,440,000.00 | 1,443,000.00 | 1,427,000.00 | 1,427,000.00 | 137,900 | 1,427,000.00 | | Feb 5, 2013 | 1,415,000.00 | 1,443,000.00 | 1,414,000.00 | 1,435,000.00 | 227,700 | 1,435,000.00 | | Feb 4, 2013 | 1,450,000.00 | 1,453,000.00 | 1,417,000.00 | 1,437,000.00 | 257,200 | 1,437,000.00 | | Feb 1, 2013 | 1,460,000.00 | 1,460,000.00 | 1,422,000.00 | 1,441,000.00 | 231,500 | 1,441,000.00 | | Jan 31, 2013 | 1,430,000.00 | 1,448,000.00 | 1,422,000.00 | 1,448,000.00 | 321,000 | 1,448,000.00 | | Jan 30, 2013 | 1,426,000.00 | 1,440,000.00 | 1,412,000.00 | 1,440,000.00 | 323,400 | 1,440,000.00 | | Jan 29, 2013 | 1,390,000.00 | 1,418,000.00 | 1,380,000.00 | 1,409,000.00 | 432,300 | 1,409,000.00 | | Jan 28, 2013 | 1,396,000.00 | 1,401,000.00 | 1,371,000.00 | 1,372,000.00 | 617,000 | 1,372,000.00 | | Jan 25, 2013 | 1,460,000.00 | 1,461,000.00 | 1,405,000.00 | 1,417,000.00 | 435,900 | 1,417,000.00 | | Jan 24, 2013 | 1,468,000.00 | 1,469,000.00 | 1,441,000.00 | 1,453,000.00 | 319,900 | 1,453,000.00 | | Jan 23, 2013 | 1,500,000.00 | 1,502,000.00 | 1,473,000.00 | 1,473,000.00 | 185,800 | 1,473,000.00 | | Jan 22, 2013 | 1,445,000.00 | 1,487,000.00 | 1,445,000.00 | 1,480,000.00 | 238,900 | 1,480,000.00 | | Jan 21, 2013 | 1,464,000.00 | 1,475,000.00 | 1,448,000.00 | 1,454,000.00 | 290,300 | 1,454,000.00 | | Jan 18, 2013 | 1,480,000.00 | 1,487,000.00 | 1,455,000.00 | 1,480,000.00 | 250,300 | 1,480,000.00 | | Jan 17, 2013 | 1,502,000.00 | 1,502,000.00 | 1,450,000.00 | 1,469,000.00 | 404,700 | 1,469,000.00 | | Jan 16, 2013 | 1,514,000.00 | 1,526,000.00 | 1,483,000.00 | 1,492,000.00 | 324,400 | 1,492,000.00 | | Jan 15, 2013 | 1,560,000.00 | 1,560,000.00 | 1,512,000.00 | 1,512,000.00 | 214,500 | 1,512,000.00 | | Jan 14, 2013 | 1,539,000.00 | 1,552,000.00 | 1,528,000.00 | 1,552,000.00 | 159,900 | 1,552,000.00 | | Jan 11, 2013 | 1,548,000.00 | 1,548,000.00 | 1,507,000.00 | 1,533,000.00 | 238,200 | 1,533,000.00 | | Jan 10, 2013 | 1,515,000.00 | 1,534,000.00 | 1,500,000.00 | 1,530,000.00 | 293,200 | 1,530,000.00 | | Jan 9, 2013 | 1,500,000.00 | 1,513,000.00 | 1,491,000.00 | 1,500,000.00 | 253,100 | 1,500,000.00 | | Jan 8, 2013 | 1,513,000.00 | 1,517,000.00 | 1,498,000.00 | 1,500,000.00 | 276,400 | 1,500,000.00 | | Jan 7, 2013 | 1,515,000.00 | 1,528,000.00 | 1,500,000.00 | 1,520,000.00 | 252,200 | 1,520,000.00 | | Jan 4, 2013 | 1,540,000.00 | 1,542,000.00 | 1,510,000.00 | 1,525,000.00 | 259,900 | 1,525,000.00 | | Jan 3, 2013 | 1,582,000.00 | 1,584,000.00 | 1,543,000.00 | 1,543,000.00 | 284,500 | 1,543,000.00 | | Jan 2, 2013 | 1,533,000.00 | 1,576,000.00 | 1,527,000.00 | 1,576,000.00 | 228,900 | 1,576,000.00 | | Jan 1, 2013 | 1,522,000.00 | 1,522,000.00 | 1,522,000.00 | 1,522,000.00 | 0 | 1,522,000.00 | | Dec 31, 2012 | 1,522,000.00 | 1,522,000.00 | 1,522,000.00 | 1,522,000.00 | 0 | 1,522,000.00 | | Dec 28, 2012 | 1,488,000.00 | 1,530,000.00 | 1,487,000.00 | 1,522,000.00 | 211,200 | 1,522,000.00 | | Dec 27, 2012 | 1,470,000.00 | 1,500,000.00 | 1,470,000.00 | 1,496,000.00 | 182,800 | 1,496,000.00 | | Dec 26, 2012 | 1,480,000.00 | 1,503,000.00 | 1,470,000.00 | 1,470,000.00 | 280,700 | 1,470,000.00 | | Dec 25, 2012 | 1,474,000.00 | 1,474,000.00 | 1,474,000.00 | 1,474,000.00 | 0 | 1,474,000.00 | | Dec 24, 2012 | 1,448,000.00 | 1,476,000.00 | 1,442,000.00 | 1,474,000.00 | 289,700 | 1,474,000.00 | | Dec 21, 2012 | 1,493,000.00 | 1,496,000.00 | 1,440,000.00 | 1,442,000.00 | 551,500 | 1,442,000.00 | | Dec 20, 2012 | 1,515,000.00 | 1,529,000.00 | 1,495,000.00 | 1,503,000.00 | 402,500 | 1,503,000.00 | | Dec 19, 2012 | 1,515,000.00 | 1,515,000.00 | 1,515,000.00 | 1,515,000.00 | 0 | 1,515,000.00 | | Dec 18, 2012 | 1,500,000.00 | 1,516,000.00 | 1,495,000.00 | 1,515,000.00 | 270,700 | 1,515,000.00 | | Dec 17, 2012 | 1,501,000.00 | 1,524,000.00 | 1,497,000.00 | 1,503,000.00 | 310,200 | 1,503,000.00 | | Dec 14, 2012 | 1,516,000.00 | 1,536,000.00 | 1,508,000.00 | 1,515,000.00 | 278,100 | 1,515,000.00 | | Dec 13, 2012 | 1,500,000.00 | 1,533,000.00 | 1,493,000.00 | 1,533,000.00 | 613,600 | 1,533,000.00 | | Dec 12, 2012 | 1,473,000.00 | 1,496,000.00 | 1,473,000.00 | 1,490,000.00 | 304,800 | 1,490,000.00 | | Dec 11, 2012 | 1,498,000.00 | 1,498,000.00 | 1,469,000.00 | 1,476,000.00 | 253,100 | 1,476,000.00 | | Dec 10, 2012 | 1,506,000.00 | 1,506,000.00 | 1,485,000.00 | 1,491,000.00 | 261,100 | 1,491,000.00 | | Dec 7, 2012 | 1,450,000.00 | 1,498,000.00 | 1,450,000.00 | 1,480,000.00 | 317,600 | 1,480,000.00 | | Dec 6, 2012 | 1,468,000.00 | 1,471,000.00 | 1,434,000.00 | 1,454,000.00 | 282,100 | 1,454,000.00 | |
* Close price adjusted for dividends and splits. |
|
8,000.00(0.53%) May 16
Download to Spreadsheet