| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 2, 2013 | 6.13 | 6.13 | 6.13 | 6.13 | 0 | 6.13 | | May 1, 2013 | 6.08 | 6.08 | 6.08 | 6.08 | 0 | 6.08 | | Apr 30, 2013 | 6.12 | 6.12 | 6.12 | 6.12 | 0 | 6.12 | | Apr 29, 2013 | 6.05 | 6.05 | 6.05 | 6.05 | 0 | 6.05 | | Apr 26, 2013 | 6.05 | 6.05 | 6.05 | 6.05 | 0 | 6.05 | | Apr 25, 2013 | 6.19 | 6.19 | 6.19 | 6.19 | 0 | 6.19 | | Apr 24, 2013 | 6.02 | 6.02 | 6.02 | 6.02 | 0 | 6.02 | | Apr 23, 2013 | 6.02 | 6.02 | 6.02 | 6.02 | 0 | 6.02 | | Apr 22, 2013 | 5.97 | 5.97 | 5.97 | 5.97 | 0 | 5.97 | | Apr 19, 2013 | 5.95 | 5.95 | 5.95 | 5.95 | 0 | 5.95 | | Apr 18, 2013 | 5.90 | 5.90 | 5.90 | 5.90 | 0 | 5.90 | | Apr 17, 2013 | 5.92 | 5.92 | 5.92 | 5.92 | 0 | 5.92 | | Apr 16, 2013 | 6.01 | 6.01 | 6.01 | 6.01 | 0 | 6.01 | | Apr 15, 2013 | 5.95 | 5.95 | 5.95 | 5.95 | 0 | 5.95 | | Apr 12, 2013 | 6.21 | 6.21 | 6.21 | 6.21 | 0 | 6.21 | | Apr 11, 2013 | 5.97 | 5.97 | 5.97 | 5.97 | 0 | 5.97 | | Apr 10, 2013 | 5.97 | 5.97 | 5.97 | 5.97 | 0 | 5.97 | | Apr 9, 2013 | 5.91 | 5.91 | 5.91 | 5.91 | 0 | 5.91 | | Apr 8, 2013 | 5.90 | 5.90 | 5.90 | 5.90 | 0 | 5.90 | | Apr 5, 2013 | 5.89 | 5.89 | 5.89 | 5.89 | 0 | 5.89 | | Apr 4, 2013 | 6.02 | 6.02 | 6.02 | 6.02 | 0 | 6.02 | | Apr 3, 2013 | 6.00 | 6.00 | 6.00 | 6.00 | 0 | 6.00 | | Apr 2, 2013 | 6.07 | 6.07 | 6.07 | 6.07 | 0 | 6.07 | | Apr 1, 2013 | 6.06 | 6.06 | 6.06 | 6.06 | 0 | 6.06 | | Mar 28, 2013 | 6.08 | 6.08 | 6.08 | 6.08 | 0 | 6.08 | | Mar 27, 2013 | 6.06 | 6.06 | 6.06 | 6.06 | 0 | 6.06 | | Mar 26, 2013 | 6.15 | 6.15 | 6.15 | 6.15 | 0 | 6.15 | | Mar 25, 2013 | 6.11 | 6.11 | 6.11 | 6.11 | 0 | 6.11 | | Mar 22, 2013 | 6.12 | 6.12 | 6.12 | 6.12 | 0 | 6.12 | | Mar 21, 2013 | 6.06 | 6.06 | 6.06 | 6.06 | 0 | 6.06 | | Mar 20, 2013 | 6.08 | 6.08 | 6.08 | 6.08 | 0 | 6.08 | | Mar 19, 2013 | 6.05 | 6.05 | 6.05 | 6.05 | 0 | 6.05 | | Mar 18, 2013 | 6.16 | 6.16 | 6.16 | 6.16 | 0 | 6.16 | | Mar 15, 2013 | 6.08 | 6.08 | 6.08 | 6.08 | 0 | 6.08 | | Mar 14, 2013 | 6.11 | 6.11 | 6.11 | 6.11 | 0 | 6.11 | | Mar 13, 2013 | 6.10 | 6.10 | 6.10 | 6.10 | 0 | 6.10 | | Mar 12, 2013 | 6.07 | 6.07 | 6.07 | 6.07 | 0 | 6.07 | | Mar 11, 2013 | 6.10 | 6.10 | 6.10 | 6.10 | 0 | 6.10 | | Mar 8, 2013 | 6.06 | 6.06 | 6.06 | 6.06 | 0 | 6.06 | | Mar 7, 2013 | 6.02 | 6.02 | 6.02 | 6.02 | 0 | 6.02 | | Mar 6, 2013 | 5.99 | 5.99 | 5.99 | 5.99 | 0 | 5.99 | | Mar 5, 2013 | 5.95 | 5.95 | 5.95 | 5.95 | 0 | 5.95 | | Mar 4, 2013 | 5.86 | 5.86 | 5.86 | 5.86 | 0 | 5.86 | | Mar 1, 2013 | 5.82 | 5.82 | 5.82 | 5.82 | 0 | 5.82 | | Feb 28, 2013 | 5.91 | 5.91 | 5.91 | 5.91 | 0 | 5.91 | | Feb 27, 2013 | 5.90 | 5.90 | 5.90 | 5.90 | 0 | 5.90 | | Feb 26, 2013 | 5.90 | 5.90 | 5.90 | 5.90 | 0 | 5.90 | | Feb 25, 2013 | 5.77 | 5.77 | 5.77 | 5.77 | 0 | 5.77 | | Feb 22, 2013 | 5.88 | 5.88 | 5.88 | 5.88 | 0 | 5.88 | | Feb 21, 2013 | 5.86 | 5.86 | 5.86 | 5.86 | 0 | 5.86 | | Feb 20, 2013 | 5.79 | 5.79 | 5.79 | 5.79 | 0 | 5.79 | | Feb 19, 2013 | 5.84 | 5.84 | 5.84 | 5.84 | 0 | 5.84 | | Feb 15, 2013 | 5.62 | 5.62 | 5.62 | 5.62 | 0 | 5.62 | | Feb 14, 2013 | 5.60 | 5.60 | 5.60 | 5.60 | 0 | 5.60 | | Feb 13, 2013 | 5.52 | 5.52 | 5.52 | 5.52 | 0 | 5.52 | | Feb 12, 2013 | 5.61 | 5.61 | 5.61 | 5.61 | 0 | 5.61 | | Feb 11, 2013 | 5.41 | 5.41 | 5.41 | 5.41 | 0 | 5.41 | | Feb 8, 2013 | 5.42 | 5.42 | 5.42 | 5.42 | 0 | 5.42 | | Feb 7, 2013 | 5.41 | 5.41 | 5.41 | 5.41 | 0 | 5.41 | | Feb 6, 2013 | 5.45 | 5.45 | 5.45 | 5.45 | 0 | 5.45 | | Feb 5, 2013 | 5.48 | 5.48 | 5.48 | 5.48 | 0 | 5.48 | | Feb 4, 2013 | 5.47 | 5.47 | 5.47 | 5.47 | 0 | 5.47 | | Feb 1, 2013 | 5.51 | 5.51 | 5.51 | 5.51 | 0 | 5.51 | | Jan 31, 2013 | 5.52 | 5.52 | 5.52 | 5.52 | 0 | 5.52 | | Jan 30, 2013 | 5.51 | 5.51 | 5.51 | 5.51 | 0 | 5.51 | | Jan 29, 2013 | 5.54 | 5.54 | 5.54 | 5.54 | 0 | 5.54 | |
* Close price adjusted for dividends and splits. |
|
0.05(0.82%) May 2
Download to Spreadsheet