| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 6.39 | 6.85 | 6.20 | 6.85 | 63,900 | 6.85 | | May 22, 2013 | 6.71 | 6.80 | 6.45 | 6.57 | 51,700 | 6.57 | | May 21, 2013 | 6.71 | 6.71 | 6.65 | 6.68 | 32,200 | 6.68 | | May 20, 2013 | 6.55 | 6.71 | 6.42 | 6.70 | 83,800 | 6.70 | | May 17, 2013 | 6.20 | 6.64 | 6.20 | 6.59 | 92,600 | 6.59 | | May 16, 2013 | 6.19 | 6.19 | 6.02 | 6.09 | 35,000 | 6.09 | | May 15, 2013 | 6.00 | 6.19 | 5.98 | 6.19 | 8,200 | 6.19 | | May 15, 2013 | 0.06 Dividend | | May 14, 2013 | 6.03 | 6.09 | 5.91 | 6.05 | 97,500 | 5.99 | | May 13, 2013 | 5.92 | 6.06 | 5.92 | 6.03 | 17,600 | 5.97 | | May 10, 2013 | 5.88 | 6.00 | 5.88 | 5.95 | 65,800 | 5.89 | | May 9, 2013 | 6.17 | 6.17 | 5.91 | 5.95 | 46,800 | 5.89 | | May 8, 2013 | 6.17 | 6.20 | 6.12 | 6.20 | 39,300 | 6.14 | | May 7, 2013 | 5.89 | 6.07 | 5.81 | 6.07 | 50,900 | 6.01 | | May 6, 2013 | 5.85 | 5.90 | 5.85 | 5.86 | 64,700 | 5.80 | | May 3, 2013 | 5.83 | 5.90 | 5.80 | 5.90 | 57,200 | 5.84 | | May 2, 2013 | 5.89 | 5.89 | 5.80 | 5.82 | 42,500 | 5.76 | | May 1, 2013 | 5.76 | 5.89 | 5.75 | 5.88 | 60,100 | 5.82 | | Apr 30, 2013 | 5.85 | 5.85 | 5.48 | 5.80 | 68,300 | 5.74 | | Apr 29, 2013 | 6.10 | 6.10 | 5.86 | 5.92 | 44,900 | 5.86 | | Apr 26, 2013 | 5.80 | 5.90 | 5.80 | 5.82 | 44,800 | 5.76 | | Apr 25, 2013 | 5.73 | 5.91 | 5.70 | 5.75 | 46,000 | 5.69 | | Apr 24, 2013 | 5.67 | 5.71 | 5.64 | 5.70 | 35,100 | 5.64 | | Apr 23, 2013 | 5.59 | 5.66 | 5.51 | 5.65 | 42,100 | 5.59 | | Apr 22, 2013 | 5.59 | 5.60 | 5.52 | 5.56 | 22,000 | 5.50 | | Apr 19, 2013 | 5.53 | 5.60 | 5.49 | 5.55 | 19,600 | 5.49 | | Apr 18, 2013 | 5.62 | 5.67 | 5.49 | 5.49 | 36,100 | 5.44 | | Apr 17, 2013 | 5.75 | 5.79 | 5.55 | 5.59 | 45,100 | 5.53 | | Apr 16, 2013 | 5.75 | 5.93 | 5.68 | 5.74 | 54,600 | 5.68 | | Apr 15, 2013 | 5.83 | 5.83 | 5.67 | 5.67 | 44,000 | 5.61 | | Apr 12, 2013 | 5.75 | 5.76 | 5.72 | 5.75 | 23,800 | 5.69 | | Apr 11, 2013 | 5.75 | 5.79 | 5.73 | 5.75 | 46,800 | 5.69 | | Apr 10, 2013 | 5.75 | 5.77 | 5.71 | 5.73 | 54,900 | 5.67 | | Apr 9, 2013 | 5.70 | 5.76 | 5.70 | 5.75 | 31,200 | 5.69 | | Apr 8, 2013 | 5.77 | 5.82 | 5.64 | 5.70 | 59,600 | 5.64 | | Apr 5, 2013 | 5.85 | 5.86 | 5.74 | 5.78 | 19,300 | 5.72 | | Apr 4, 2013 | 6.00 | 6.00 | 5.79 | 5.89 | 59,600 | 5.83 | | Apr 3, 2013 | 5.83 | 6.03 | 5.79 | 5.98 | 92,300 | 5.92 | | Apr 2, 2013 | 5.76 | 5.89 | 5.76 | 5.84 | 91,100 | 5.78 | | Apr 1, 2013 | 5.80 | 5.84 | 5.68 | 5.76 | 55,000 | 5.70 | | Mar 28, 2013 | 5.64 | 6.00 | 5.56 | 5.84 | 76,700 | 5.78 | | Mar 27, 2013 | 5.49 | 5.63 | 5.49 | 5.57 | 12,300 | 5.51 | | Mar 26, 2013 | 5.52 | 5.55 | 5.47 | 5.47 | 27,500 | 5.42 | | Mar 25, 2013 | 5.49 | 5.52 | 5.37 | 5.44 | 15,800 | 5.39 | | Mar 22, 2013 | 5.37 | 5.49 | 5.36 | 5.43 | 17,600 | 5.38 | | Mar 21, 2013 | 5.50 | 5.50 | 5.37 | 5.46 | 33,900 | 5.41 | | Mar 20, 2013 | 5.44 | 5.48 | 5.44 | 5.48 | 30,700 | 5.43 | | Mar 19, 2013 | 5.24 | 5.49 | 5.24 | 5.43 | 72,800 | 5.38 | | Mar 18, 2013 | 5.20 | 5.38 | 5.15 | 5.30 | 46,800 | 5.25 | | Mar 15, 2013 | 5.51 | 5.55 | 5.22 | 5.24 | 93,400 | 5.19 | | Mar 14, 2013 | 5.40 | 5.56 | 5.40 | 5.50 | 22,500 | 5.45 | | Mar 13, 2013 | 5.35 | 5.39 | 5.29 | 5.38 | 34,400 | 5.33 | | Mar 12, 2013 | 5.28 | 5.32 | 5.23 | 5.29 | 34,700 | 5.24 | | Mar 11, 2013 | 5.28 | 5.50 | 5.28 | 5.37 | 33,900 | 5.32 | | Mar 8, 2013 | 5.25 | 5.31 | 5.25 | 5.28 | 32,200 | 5.23 | | Mar 7, 2013 | 5.30 | 5.30 | 5.25 | 5.30 | 26,100 | 5.25 | | Mar 6, 2013 | 5.34 | 5.35 | 5.21 | 5.31 | 51,800 | 5.26 | | Mar 5, 2013 | 5.15 | 5.36 | 5.15 | 5.33 | 25,700 | 5.28 | | Mar 4, 2013 | 5.11 | 5.23 | 5.11 | 5.13 | 36,800 | 5.08 | | Mar 1, 2013 | 5.03 | 5.20 | 5.01 | 5.14 | 30,200 | 5.09 | | Feb 28, 2013 | 5.13 | 5.13 | 5.00 | 5.03 | 43,900 | 4.98 | | Feb 27, 2013 | 5.11 | 5.16 | 5.05 | 5.15 | 24,800 | 5.10 | | Feb 26, 2013 | 5.25 | 5.28 | 5.10 | 5.10 | 78,400 | 5.05 | | Feb 25, 2013 | 5.26 | 5.29 | 5.23 | 5.26 | 77,500 | 5.21 | | Feb 22, 2013 | 5.29 | 5.29 | 5.21 | 5.25 | 48,100 | 5.20 | | Feb 21, 2013 | 5.23 | 5.31 | 5.18 | 5.26 | 73,600 | 5.21 | | Feb 20, 2013 | 5.36 | 5.36 | 5.20 | 5.22 | 21,800 | 5.17 | |
* Close price adjusted for dividends and splits. |
|
0.28(4.26%) 4:01PM EDT|After Hours
:
6.63 
Download to Spreadsheet