| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 18, 2013 | 1,368,000.00 | 1,387,000.00 | 1,360,000.00 | 1,387,000.00 | 220,800 | 1,387,000.00 | | Jun 17, 2013 | 1,370,000.00 | 1,378,000.00 | 1,365,000.00 | 1,366,000.00 | 235,100 | 1,366,000.00 | | Jun 14, 2013 | 1,365,000.00 | 1,377,000.00 | 1,357,000.00 | 1,369,000.00 | 351,100 | 1,369,000.00 | | Jun 13, 2013 | 1,380,000.00 | 1,397,000.00 | 1,357,000.00 | 1,357,000.00 | 670,100 | 1,357,000.00 | | Jun 12, 2013 | 1,378,000.00 | 1,403,000.00 | 1,362,000.00 | 1,385,000.00 | 457,700 | 1,385,000.00 | | Jun 11, 2013 | 1,411,000.00 | 1,419,000.00 | 1,378,000.00 | 1,389,000.00 | 692,200 | 1,389,000.00 | | Jun 10, 2013 | 1,420,000.00 | 1,443,000.00 | 1,414,000.00 | 1,425,000.00 | 533,500 | 1,425,000.00 | | Jun 7, 2013 | 1,475,000.00 | 1,485,000.00 | 1,424,000.00 | 1,427,000.00 | 1,085,800 | 1,427,000.00 | | Jun 6, 2013 | 1,521,000.00 | 1,521,000.00 | 1,521,000.00 | 1,521,000.00 | 0 | 1,521,000.00 | | Jun 5, 2013 | 1,549,000.00 | 1,553,000.00 | 1,521,000.00 | 1,521,000.00 | 271,800 | 1,521,000.00 | | Jun 4, 2013 | 1,533,000.00 | 1,542,000.00 | 1,521,000.00 | 1,540,000.00 | 169,900 | 1,540,000.00 | | Jun 3, 2013 | 1,536,000.00 | 1,559,000.00 | 1,528,000.00 | 1,532,000.00 | 206,100 | 1,532,000.00 | | May 31, 2013 | 1,546,000.00 | 1,559,000.00 | 1,537,000.00 | 1,538,000.00 | 360,500 | 1,538,000.00 | | May 30, 2013 | 1,518,000.00 | 1,549,000.00 | 1,512,000.00 | 1,544,000.00 | 455,500 | 1,544,000.00 | | May 29, 2013 | 1,484,000.00 | 1,523,000.00 | 1,483,000.00 | 1,512,000.00 | 295,200 | 1,512,000.00 | | May 28, 2013 | 1,481,000.00 | 1,496,000.00 | 1,481,000.00 | 1,484,000.00 | 231,700 | 1,484,000.00 | | May 27, 2013 | 1,490,000.00 | 1,499,000.00 | 1,487,000.00 | 1,489,000.00 | 122,900 | 1,489,000.00 | | May 24, 2013 | 1,487,000.00 | 1,494,000.00 | 1,472,000.00 | 1,486,000.00 | 203,800 | 1,486,000.00 | | May 23, 2013 | 1,492,000.00 | 1,502,000.00 | 1,484,000.00 | 1,484,000.00 | 239,800 | 1,484,000.00 | | May 22, 2013 | 1,504,000.00 | 1,510,000.00 | 1,491,000.00 | 1,509,000.00 | 198,400 | 1,509,000.00 | | May 21, 2013 | 1,510,000.00 | 1,510,000.00 | 1,485,000.00 | 1,492,000.00 | 232,000 | 1,492,000.00 | | May 20, 2013 | 1,502,000.00 | 1,512,000.00 | 1,496,000.00 | 1,497,000.00 | 245,700 | 1,497,000.00 | | May 17, 2013 | 1,508,000.00 | 1,508,000.00 | 1,508,000.00 | 1,508,000.00 | 0 | 1,508,000.00 | | May 16, 2013 | 1,501,000.00 | 1,514,000.00 | 1,500,000.00 | 1,508,000.00 | 293,100 | 1,508,000.00 | | May 15, 2013 | 1,485,000.00 | 1,500,000.00 | 1,484,000.00 | 1,500,000.00 | 211,800 | 1,500,000.00 | | May 14, 2013 | 1,487,000.00 | 1,500,000.00 | 1,483,000.00 | 1,500,000.00 | 180,000 | 1,500,000.00 | | May 13, 2013 | 1,471,000.00 | 1,480,000.00 | 1,462,000.00 | 1,477,000.00 | 175,000 | 1,477,000.00 | | May 10, 2013 | 1,514,000.00 | 1,514,000.00 | 1,476,000.00 | 1,476,000.00 | 235,800 | 1,476,000.00 | | May 9, 2013 | 1,490,000.00 | 1,520,000.00 | 1,489,000.00 | 1,515,000.00 | 216,100 | 1,515,000.00 | | May 8, 2013 | 1,493,000.00 | 1,498,000.00 | 1,479,000.00 | 1,488,000.00 | 298,400 | 1,488,000.00 | | May 7, 2013 | 1,508,000.00 | 1,508,000.00 | 1,491,000.00 | 1,493,000.00 | 228,600 | 1,493,000.00 | | May 6, 2013 | 1,540,000.00 | 1,540,000.00 | 1,512,000.00 | 1,514,000.00 | 173,000 | 1,514,000.00 | | May 3, 2013 | 1,535,000.00 | 1,537,000.00 | 1,521,000.00 | 1,535,000.00 | 131,100 | 1,535,000.00 | | May 2, 2013 | 1,526,000.00 | 1,532,000.00 | 1,517,000.00 | 1,528,000.00 | 200,900 | 1,528,000.00 | | May 1, 2013 | 1,520,000.00 | 1,520,000.00 | 1,520,000.00 | 1,520,000.00 | 0 | 1,520,000.00 | | Apr 30, 2013 | 1,490,000.00 | 1,530,000.00 | 1,488,000.00 | 1,520,000.00 | 374,100 | 1,520,000.00 | | Apr 29, 2013 | 1,491,000.00 | 1,492,000.00 | 1,475,000.00 | 1,481,000.00 | 170,000 | 1,481,000.00 | | Apr 26, 2013 | 1,495,000.00 | 1,497,000.00 | 1,472,000.00 | 1,486,000.00 | 233,000 | 1,486,000.00 | | Apr 25, 2013 | 1,470,000.00 | 1,494,000.00 | 1,470,000.00 | 1,494,000.00 | 209,200 | 1,494,000.00 | | Apr 24, 2013 | 1,485,000.00 | 1,494,000.00 | 1,474,000.00 | 1,486,000.00 | 201,700 | 1,486,000.00 | | Apr 23, 2013 | 1,500,000.00 | 1,503,000.00 | 1,474,000.00 | 1,483,000.00 | 177,200 | 1,483,000.00 | | Apr 22, 2013 | 1,490,000.00 | 1,503,000.00 | 1,465,000.00 | 1,503,000.00 | 186,700 | 1,503,000.00 | | Apr 19, 2013 | 1,465,000.00 | 1,492,000.00 | 1,455,000.00 | 1,475,000.00 | 314,000 | 1,475,000.00 | | Apr 18, 2013 | 1,520,000.00 | 1,522,000.00 | 1,481,000.00 | 1,483,000.00 | 267,100 | 1,483,000.00 | | Apr 17, 2013 | 1,566,000.00 | 1,566,000.00 | 1,514,000.00 | 1,518,000.00 | 209,800 | 1,518,000.00 | | Apr 16, 2013 | 1,505,000.00 | 1,532,000.00 | 1,501,000.00 | 1,528,000.00 | 371,000 | 1,528,000.00 | | Apr 15, 2013 | 1,503,000.00 | 1,535,000.00 | 1,503,000.00 | 1,523,000.00 | 215,300 | 1,523,000.00 | | Apr 12, 2013 | 1,540,000.00 | 1,550,000.00 | 1,513,000.00 | 1,517,000.00 | 214,800 | 1,517,000.00 | | Apr 11, 2013 | 1,521,000.00 | 1,540,000.00 | 1,518,000.00 | 1,540,000.00 | 225,800 | 1,540,000.00 | | Apr 10, 2013 | 1,540,000.00 | 1,540,000.00 | 1,513,000.00 | 1,521,000.00 | 235,500 | 1,521,000.00 | | Apr 9, 2013 | 1,527,000.00 | 1,530,000.00 | 1,510,000.00 | 1,528,000.00 | 184,800 | 1,528,000.00 | | Apr 8, 2013 | 1,505,000.00 | 1,531,000.00 | 1,497,000.00 | 1,520,000.00 | 259,100 | 1,520,000.00 | | Apr 5, 2013 | 1,505,000.00 | 1,516,000.00 | 1,493,000.00 | 1,505,000.00 | 299,500 | 1,505,000.00 | | Apr 4, 2013 | 1,517,000.00 | 1,519,000.00 | 1,499,000.00 | 1,506,000.00 | 213,700 | 1,506,000.00 | | Apr 3, 2013 | 1,526,000.00 | 1,528,000.00 | 1,509,000.00 | 1,521,000.00 | 217,600 | 1,521,000.00 | | Apr 2, 2013 | 1,510,000.00 | 1,532,000.00 | 1,510,000.00 | 1,525,000.00 | 171,400 | 1,525,000.00 | | Apr 1, 2013 | 1,535,000.00 | 1,535,000.00 | 1,512,000.00 | 1,512,000.00 | 105,900 | 1,512,000.00 | | Mar 29, 2013 | 1,524,000.00 | 1,532,000.00 | 1,517,000.00 | 1,527,000.00 | 190,600 | 1,527,000.00 | | Mar 28, 2013 | 1,503,000.00 | 1,510,000.00 | 1,497,000.00 | 1,510,000.00 | 159,700 | 1,510,000.00 | | Mar 27, 2013 | 1,515,000.00 | 1,516,000.00 | 1,487,000.00 | 1,504,000.00 | 257,600 | 1,504,000.00 | | Mar 26, 2013 | 1,495,000.00 | 1,522,000.00 | 1,491,000.00 | 1,509,000.00 | 336,600 | 1,509,000.00 | | Mar 25, 2013 | 1,480,000.00 | 1,495,000.00 | 1,470,000.00 | 1,495,000.00 | 205,400 | 1,495,000.00 | | Mar 22, 2013 | 1,458,000.00 | 1,468,000.00 | 1,452,000.00 | 1,455,000.00 | 213,700 | 1,455,000.00 | | Mar 21, 2013 | 1,461,000.00 | 1,474,000.00 | 1,456,000.00 | 1,457,000.00 | 235,300 | 1,457,000.00 | | Mar 20, 2013 | 1,460,000.00 | 1,485,000.00 | 1,456,000.00 | 1,460,000.00 | 270,300 | 1,460,000.00 | | Mar 19, 2013 | 1,450,000.00 | 1,492,000.00 | 1,448,000.00 | 1,475,000.00 | 279,500 | 1,475,000.00 | |
* Close price adjusted for dividends and splits. |
|
21,000.00(1.54%) 2:00AM EDT
Download to Spreadsheet