| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | May 20, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | May 17, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | May 16, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | May 15, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | May 14, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | May 13, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | May 10, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | May 9, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | May 8, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | May 7, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | May 6, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | May 3, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | May 2, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | May 1, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Apr 30, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Apr 29, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Apr 26, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Apr 25, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Apr 24, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Apr 23, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Apr 22, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Apr 19, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Apr 18, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Apr 17, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Apr 16, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Apr 15, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Apr 12, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Apr 11, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Apr 10, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Apr 9, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Apr 8, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Apr 5, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Apr 4, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Apr 3, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Apr 2, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Apr 1, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Mar 28, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Mar 27, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Mar 26, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Mar 25, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Mar 22, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Mar 21, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Mar 20, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Mar 19, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Mar 18, 2013 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | 19.24 | | Mar 15, 2013 | 19.34 | 19.42 | 19.24 | 19.24 | 21,300 | 19.24 | | Mar 14, 2013 | 19.22 | 19.26 | 19.22 | 19.22 | 1,500 | 19.22 | | Mar 13, 2013 | 19.41 | 19.41 | 19.16 | 19.24 | 2,100 | 19.24 | | Mar 12, 2013 | 19.59 | 19.59 | 19.45 | 19.47 | 2,600 | 19.47 | | Mar 11, 2013 | 19.50 | 19.59 | 19.49 | 19.59 | 1,600 | 19.59 | | Mar 8, 2013 | 19.45 | 19.60 | 19.45 | 19.58 | 3,600 | 19.58 | | Mar 7, 2013 | 19.31 | 19.47 | 19.31 | 19.36 | 3,700 | 19.36 | | Mar 6, 2013 | 18.98 | 19.25 | 18.97 | 19.25 | 27,400 | 19.25 | | Mar 5, 2013 | 18.88 | 19.01 | 18.88 | 18.99 | 1,100 | 18.99 | | Mar 4, 2013 | 18.82 | 18.82 | 18.76 | 18.76 | 200 | 18.76 | | Mar 1, 2013 | 18.90 | 19.00 | 18.90 | 18.94 | 600 | 18.94 | | Feb 28, 2013 | 19.10 | 19.25 | 19.10 | 19.17 | 1,900 | 19.17 | | Feb 27, 2013 | 19.06 | 19.15 | 18.99 | 19.09 | 2,400 | 19.09 | | Feb 26, 2013 | 18.86 | 19.01 | 18.72 | 19.01 | 9,100 | 19.01 | | Feb 25, 2013 | 19.00 | 19.07 | 18.88 | 18.88 | 10,900 | 18.88 | | Feb 22, 2013 | 18.80 | 18.87 | 18.72 | 18.82 | 4,300 | 18.82 | | Feb 21, 2013 | 18.79 | 18.79 | 18.61 | 18.66 | 5,600 | 18.66 | | Feb 20, 2013 | 19.21 | 19.21 | 18.88 | 18.88 | 5,300 | 18.88 | | Feb 19, 2013 | 19.43 | 19.44 | 19.30 | 19.31 | 10,000 | 19.31 | | Feb 15, 2013 | 19.53 | 19.53 | 19.35 | 19.35 | 600 | 19.35 | |
* Close price adjusted for dividends and splits. |
|
0.33%
Download to Spreadsheet