| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 7.14 | 7.22 | 7.03 | 7.22 | 204,500 | 7.22 | | May 16, 2013 | 7.09 | 7.21 | 7.03 | 7.05 | 240,200 | 7.05 | | May 15, 2013 | 7.25 | 7.25 | 7.03 | 7.16 | 372,200 | 7.16 | | May 14, 2013 | 7.10 | 7.26 | 7.10 | 7.24 | 187,100 | 7.24 | | May 13, 2013 | 7.15 | 7.25 | 7.10 | 7.16 | 178,600 | 7.16 | | May 13, 2013 | 0.12 Dividend | | May 10, 2013 | 7.56 | 7.58 | 7.25 | 7.26 | 283,800 | 7.14 | | May 9, 2013 | 7.62 | 7.62 | 7.41 | 7.53 | 127,800 | 7.41 | | May 8, 2013 | 7.51 | 7.61 | 7.44 | 7.53 | 213,700 | 7.41 | | May 7, 2013 | 7.61 | 7.62 | 7.45 | 7.59 | 70,100 | 7.46 | | May 6, 2013 | 7.58 | 7.63 | 7.44 | 7.58 | 171,700 | 7.45 | | May 3, 2013 | 7.69 | 7.74 | 7.25 | 7.42 | 270,400 | 7.30 | | May 2, 2013 | 7.41 | 7.55 | 7.36 | 7.55 | 114,500 | 7.43 | | May 1, 2013 | 7.66 | 7.67 | 7.36 | 7.39 | 248,600 | 7.27 | | Apr 30, 2013 | 7.72 | 7.74 | 7.60 | 7.72 | 143,100 | 7.59 | | Apr 29, 2013 | 7.58 | 7.70 | 7.54 | 7.67 | 111,500 | 7.54 | | Apr 26, 2013 | 7.61 | 7.61 | 7.50 | 7.51 | 109,400 | 7.39 | | Apr 25, 2013 | 7.52 | 7.64 | 7.49 | 7.57 | 87,200 | 7.44 | | Apr 24, 2013 | 7.43 | 7.56 | 7.35 | 7.47 | 159,700 | 7.35 | | Apr 23, 2013 | 7.27 | 7.41 | 7.23 | 7.39 | 170,800 | 7.27 | | Apr 22, 2013 | 7.29 | 7.29 | 7.14 | 7.20 | 197,500 | 7.08 | | Apr 19, 2013 | 7.26 | 7.29 | 7.18 | 7.23 | 241,900 | 7.11 | | Apr 18, 2013 | 7.41 | 7.41 | 7.10 | 7.12 | 268,600 | 7.00 | | Apr 17, 2013 | 7.43 | 7.47 | 7.21 | 7.31 | 252,100 | 7.19 | | Apr 16, 2013 | 7.45 | 7.67 | 7.45 | 7.51 | 188,900 | 7.39 | | Apr 15, 2013 | 7.76 | 7.81 | 7.40 | 7.42 | 260,900 | 7.30 | | Apr 12, 2013 | 7.95 | 7.97 | 7.75 | 7.76 | 114,400 | 7.63 | | Apr 11, 2013 | 7.91 | 7.97 | 7.91 | 7.92 | 90,500 | 7.79 | | Apr 10, 2013 | 7.91 | 8.00 | 7.87 | 7.98 | 97,500 | 7.85 | | Apr 9, 2013 | 8.00 | 8.08 | 7.94 | 7.94 | 111,600 | 7.81 | | Apr 8, 2013 | 7.91 | 7.99 | 7.86 | 7.99 | 196,200 | 7.86 | | Apr 5, 2013 | 7.88 | 7.89 | 7.75 | 7.86 | 192,100 | 7.73 | | Apr 4, 2013 | 7.80 | 7.89 | 7.78 | 7.88 | 320,500 | 7.75 | | Apr 3, 2013 | 7.94 | 7.97 | 7.77 | 7.80 | 294,900 | 7.67 | | Apr 2, 2013 | 7.80 | 7.93 | 7.76 | 7.93 | 510,500 | 7.80 | | Apr 1, 2013 | 7.86 | 7.86 | 7.75 | 7.83 | 228,300 | 7.70 | | Mar 28, 2013 | 7.83 | 7.86 | 7.77 | 7.84 | 516,600 | 7.71 | | Mar 27, 2013 | 7.80 | 7.84 | 7.75 | 7.81 | 231,300 | 7.68 | | Mar 26, 2013 | 7.77 | 7.84 | 7.70 | 7.84 | 402,200 | 7.71 | | Mar 25, 2013 | 7.75 | 7.83 | 7.64 | 7.67 | 1,003,400 | 7.54 | | Mar 22, 2013 | 7.80 | 7.88 | 7.60 | 7.63 | 5,607,000 | 7.50 | | Mar 21, 2013 | 8.16 | 8.35 | 8.16 | 8.23 | 153,500 | 8.09 | | Mar 20, 2013 | 8.10 | 8.18 | 8.08 | 8.14 | 126,700 | 8.01 | | Mar 19, 2013 | 8.25 | 8.34 | 8.09 | 8.12 | 171,100 | 7.99 | | Mar 18, 2013 | 8.19 | 8.24 | 8.05 | 8.22 | 185,100 | 8.08 | | Mar 15, 2013 | 8.20 | 8.60 | 8.09 | 8.21 | 740,300 | 8.07 | | Mar 14, 2013 | 8.37 | 8.37 | 8.25 | 8.27 | 187,700 | 8.13 | | Mar 13, 2013 | 8.37 | 8.38 | 8.27 | 8.31 | 282,300 | 8.17 | | Mar 12, 2013 | 8.40 | 8.43 | 8.00 | 8.31 | 2,268,400 | 8.17 | | Mar 11, 2013 | 8.20 | 8.39 | 8.17 | 8.36 | 158,000 | 8.22 | | Mar 8, 2013 | 8.32 | 8.36 | 8.20 | 8.21 | 150,500 | 8.07 | | Mar 7, 2013 | 8.07 | 8.23 | 8.07 | 8.21 | 84,200 | 8.07 | | Mar 6, 2013 | 8.37 | 8.38 | 8.00 | 8.06 | 902,700 | 7.93 | | Mar 5, 2013 | 8.15 | 8.41 | 8.15 | 8.35 | 355,000 | 8.21 | | Mar 4, 2013 | 7.94 | 8.20 | 7.91 | 8.10 | 284,600 | 7.97 | | Mar 1, 2013 | 7.75 | 7.91 | 7.65 | 7.90 | 245,300 | 7.77 | | Mar 1, 2013 | 0.12 Dividend | | Feb 28, 2013 | 7.90 | 8.01 | 7.75 | 7.92 | 503,800 | 7.67 | | Feb 27, 2013 | 7.58 | 7.96 | 7.49 | 7.91 | 175,400 | 7.66 | | Feb 26, 2013 | 7.83 | 7.83 | 7.50 | 7.53 | 299,200 | 7.29 | | Feb 25, 2013 | 7.80 | 7.92 | 7.75 | 7.82 | 160,200 | 7.57 | | Feb 22, 2013 | 7.71 | 7.81 | 7.67 | 7.77 | 82,600 | 7.53 | | Feb 21, 2013 | 7.97 | 7.97 | 7.36 | 7.66 | 335,600 | 7.42 | | Feb 20, 2013 | 7.92 | 8.12 | 7.90 | 8.02 | 235,000 | 7.77 | | Feb 19, 2013 | 7.75 | 7.94 | 7.63 | 7.88 | 2,380,300 | 7.63 | | Feb 15, 2013 | 7.25 | 7.75 | 7.25 | 7.70 | 373,200 | 7.46 | | Feb 14, 2013 | 7.26 | 7.49 | 7.15 | 7.41 | 275,600 | 7.18 | | Feb 13, 2013 | 7.29 | 7.29 | 7.17 | 7.22 | 121,600 | 6.99 | |
* Close price adjusted for dividends and splits. |
|
0.17(2.41%) May 17, 4:06PM EDT
Download to Spreadsheet