| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 5.23 | 5.44 | 5.11 | 5.43 | 8,469,600 | 5.43 | | May 22, 2013 | 5.59 | 5.71 | 5.20 | 5.33 | 14,889,900 | 5.33 | | May 21, 2013 | 5.45 | 5.82 | 5.38 | 5.55 | 18,858,000 | 5.55 | | May 20, 2013 | 5.00 | 5.40 | 4.99 | 5.38 | 13,502,900 | 5.38 | | May 17, 2013 | 5.01 | 5.07 | 4.94 | 5.01 | 6,170,200 | 5.01 | | May 16, 2013 | 4.96 | 5.12 | 4.90 | 4.96 | 8,059,500 | 4.96 | | May 15, 2013 | 4.97 | 5.04 | 4.92 | 4.96 | 6,196,600 | 4.96 | | May 14, 2013 | 5.01 | 5.13 | 4.96 | 5.00 | 7,644,200 | 5.00 | | May 13, 2013 | 5.10 | 5.15 | 5.03 | 5.04 | 6,834,600 | 5.04 | | May 10, 2013 | 5.14 | 5.18 | 5.00 | 5.16 | 8,989,000 | 5.16 | | May 9, 2013 | 5.18 | 5.38 | 5.06 | 5.12 | 8,863,100 | 5.12 | | May 8, 2013 | 4.96 | 5.33 | 4.92 | 5.22 | 14,122,000 | 5.22 | | May 7, 2013 | 5.30 | 5.32 | 4.96 | 4.96 | 9,827,500 | 4.96 | | May 6, 2013 | 5.09 | 5.25 | 5.04 | 5.21 | 8,105,600 | 5.21 | | May 3, 2013 | 4.93 | 5.11 | 4.92 | 5.08 | 9,766,100 | 5.08 | | May 2, 2013 | 5.09 | 5.17 | 4.81 | 4.86 | 15,487,700 | 4.86 | | May 1, 2013 | 4.80 | 5.01 | 4.69 | 4.89 | 9,989,600 | 4.89 | | Apr 30, 2013 | 4.79 | 4.85 | 4.69 | 4.85 | 9,218,800 | 4.85 | | Apr 29, 2013 | 4.85 | 4.93 | 4.76 | 4.78 | 8,852,400 | 4.78 | | Apr 26, 2013 | 4.79 | 4.86 | 4.69 | 4.81 | 7,127,400 | 4.81 | | Apr 25, 2013 | 4.85 | 4.98 | 4.72 | 4.83 | 10,367,500 | 4.83 | | Apr 24, 2013 | 4.56 | 4.80 | 4.56 | 4.76 | 12,816,800 | 4.76 | | Apr 23, 2013 | 4.90 | 4.90 | 4.50 | 4.57 | 29,584,800 | 4.57 | | Apr 22, 2013 | 4.81 | 4.92 | 4.65 | 4.89 | 11,042,800 | 4.89 | | Apr 19, 2013 | 4.98 | 5.04 | 4.72 | 4.79 | 11,996,800 | 4.79 | | Apr 18, 2013 | 4.63 | 5.14 | 4.60 | 4.93 | 24,308,500 | 4.93 | | Apr 17, 2013 | 4.56 | 4.68 | 4.47 | 4.55 | 13,664,000 | 4.55 | | Apr 16, 2013 | 5.01 | 5.02 | 4.62 | 4.66 | 16,224,300 | 4.66 | | Apr 15, 2013 | 5.14 | 5.17 | 4.85 | 4.88 | 22,246,000 | 4.88 | | Apr 12, 2013 | 5.72 | 5.75 | 5.28 | 5.39 | 13,597,300 | 5.39 | | Apr 11, 2013 | 5.55 | 5.68 | 5.42 | 5.60 | 10,796,900 | 5.60 | | Apr 10, 2013 | 5.59 | 5.75 | 5.53 | 5.56 | 10,799,300 | 5.56 | | Apr 9, 2013 | 5.45 | 5.69 | 5.38 | 5.55 | 10,240,500 | 5.55 | | Apr 8, 2013 | 5.33 | 5.47 | 5.31 | 5.39 | 9,475,400 | 5.39 | | Apr 5, 2013 | 4.97 | 5.34 | 4.97 | 5.32 | 13,766,200 | 5.32 | | Apr 4, 2013 | 5.08 | 5.17 | 4.96 | 5.05 | 7,066,100 | 5.05 | | Apr 3, 2013 | 4.97 | 5.19 | 4.90 | 5.08 | 11,260,500 | 5.08 | | Apr 2, 2013 | 5.14 | 5.22 | 4.91 | 4.96 | 13,557,100 | 4.96 | | Apr 1, 2013 | 5.42 | 5.48 | 5.09 | 5.14 | 10,741,700 | 5.14 | | Mar 28, 2013 | 5.60 | 5.60 | 5.41 | 5.43 | 6,880,100 | 5.43 | | Mar 27, 2013 | 5.38 | 5.71 | 5.30 | 5.64 | 8,794,300 | 5.64 | | Mar 26, 2013 | 5.46 | 5.63 | 5.36 | 5.47 | 8,252,600 | 5.47 | | Mar 25, 2013 | 5.46 | 5.52 | 5.27 | 5.40 | 7,030,400 | 5.40 | | Mar 22, 2013 | 5.38 | 5.52 | 5.33 | 5.39 | 6,036,100 | 5.39 | | Mar 21, 2013 | 5.51 | 5.72 | 5.35 | 5.36 | 11,387,500 | 5.36 | | Mar 20, 2013 | 5.53 | 5.57 | 5.35 | 5.50 | 7,281,200 | 5.50 | | Mar 19, 2013 | 5.80 | 5.81 | 5.40 | 5.46 | 10,479,500 | 5.46 | | Mar 18, 2013 | 5.79 | 6.03 | 5.74 | 5.75 | 11,540,200 | 5.75 | | Mar 15, 2013 | 5.59 | 5.91 | 5.55 | 5.84 | 21,039,300 | 5.84 | | Mar 14, 2013 | 5.18 | 5.63 | 5.14 | 5.58 | 12,021,600 | 5.58 | | Mar 13, 2013 | 5.24 | 5.27 | 5.13 | 5.14 | 5,122,000 | 5.14 | | Mar 12, 2013 | 5.23 | 5.38 | 5.18 | 5.24 | 5,472,100 | 5.24 | | Mar 11, 2013 | 5.34 | 5.36 | 5.16 | 5.23 | 7,042,600 | 5.23 | | Mar 8, 2013 | 5.34 | 5.50 | 5.26 | 5.34 | 7,824,400 | 5.34 | | Mar 7, 2013 | 5.19 | 5.30 | 5.10 | 5.27 | 7,276,000 | 5.27 | | Mar 6, 2013 | 5.02 | 5.30 | 4.89 | 5.20 | 14,309,200 | 5.20 | | Mar 5, 2013 | 5.06 | 5.15 | 4.93 | 4.99 | 10,741,500 | 4.99 | | Mar 4, 2013 | 4.93 | 5.20 | 4.89 | 5.00 | 12,515,800 | 5.00 | | Mar 1, 2013 | 5.18 | 5.23 | 4.89 | 4.90 | 18,695,800 | 4.90 | | Feb 28, 2013 | 5.43 | 5.46 | 5.20 | 5.23 | 10,892,400 | 5.23 | | Feb 27, 2013 | 5.37 | 5.53 | 5.37 | 5.44 | 8,273,800 | 5.44 | | Feb 27, 2013 | 0.03 Dividend | | Feb 26, 2013 | 5.35 | 5.47 | 5.26 | 5.42 | 9,915,500 | 5.39 | | Feb 25, 2013 | 5.60 | 5.67 | 5.28 | 5.29 | 10,065,800 | 5.26 | | Feb 22, 2013 | 5.66 | 5.71 | 5.50 | 5.53 | 6,154,600 | 5.50 | | Feb 21, 2013 | 5.52 | 5.79 | 5.52 | 5.59 | 11,326,300 | 5.56 | | Feb 20, 2013 | 5.88 | 5.93 | 5.55 | 5.57 | 12,232,900 | 5.54 | |
* Close price adjusted for dividends and splits. |
|
0.08%
Download to Spreadsheet