| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 7.90 | 7.95 | 7.89 | 7.94 | 414,400 | 7.94 | | May 16, 2013 | 7.92 | 7.94 | 7.85 | 7.88 | 943,200 | 7.88 | | May 15, 2013 | 7.90 | 7.94 | 7.88 | 7.94 | 532,300 | 7.94 | | May 14, 2013 | 7.86 | 7.91 | 7.85 | 7.91 | 473,100 | 7.91 | | May 13, 2013 | 7.85 | 7.85 | 7.80 | 7.84 | 271,900 | 7.84 | | May 10, 2013 | 7.82 | 7.86 | 7.79 | 7.86 | 457,700 | 7.86 | | May 9, 2013 | 7.87 | 7.87 | 7.81 | 7.81 | 270,100 | 7.81 | | May 8, 2013 | 7.83 | 7.87 | 7.82 | 7.87 | 419,800 | 7.87 | | May 7, 2013 | 7.78 | 7.84 | 7.77 | 7.83 | 464,700 | 7.83 | | May 6, 2013 | 7.82 | 7.82 | 7.76 | 7.76 | 452,600 | 7.76 | | May 3, 2013 | 7.81 | 7.85 | 7.77 | 7.80 | 493,600 | 7.80 | | May 2, 2013 | 7.77 | 7.80 | 7.75 | 7.79 | 320,900 | 7.79 | | May 1, 2013 | 7.79 | 7.83 | 7.76 | 7.76 | 338,400 | 7.76 | | Apr 30, 2013 | 7.76 | 7.84 | 7.73 | 7.81 | 516,000 | 7.81 | | Apr 29, 2013 | 7.72 | 7.76 | 7.72 | 7.75 | 594,700 | 7.75 | | Apr 26, 2013 | 7.77 | 7.77 | 7.69 | 7.71 | 489,300 | 7.71 | | Apr 25, 2013 | 7.68 | 7.80 | 7.68 | 7.77 | 790,600 | 7.77 | | Apr 24, 2013 | 7.73 | 7.73 | 7.67 | 7.70 | 631,900 | 7.70 | | Apr 23, 2013 | 7.69 | 7.75 | 7.69 | 7.72 | 353,800 | 7.72 | | Apr 22, 2013 | 7.70 | 7.70 | 7.63 | 7.67 | 491,400 | 7.67 | | Apr 19, 2013 | 7.64 | 7.69 | 7.59 | 7.68 | 578,300 | 7.68 | | Apr 18, 2013 | 7.68 | 7.68 | 7.62 | 7.63 | 317,600 | 7.63 | | Apr 17, 2013 | 7.72 | 7.72 | 7.63 | 7.65 | 633,200 | 7.65 | | Apr 16, 2013 | 7.77 | 7.77 | 7.70 | 7.75 | 319,000 | 7.75 | | Apr 15, 2013 | 7.80 | 7.80 | 7.65 | 7.67 | 447,400 | 7.67 | | Apr 12, 2013 | 7.82 | 7.83 | 7.78 | 7.81 | 372,800 | 7.81 | | Apr 11, 2013 | 7.81 | 7.85 | 7.79 | 7.84 | 468,200 | 7.84 | | Apr 10, 2013 | 7.74 | 7.83 | 7.74 | 7.81 | 689,800 | 7.81 | | Apr 9, 2013 | 7.73 | 7.78 | 7.70 | 7.78 | 337,800 | 7.78 | | Apr 8, 2013 | 7.75 | 7.75 | 7.69 | 7.70 | 464,100 | 7.70 | | Apr 5, 2013 | 7.68 | 7.78 | 7.65 | 7.74 | 469,200 | 7.74 | | Apr 4, 2013 | 7.72 | 7.77 | 7.69 | 7.71 | 470,100 | 7.71 | | Apr 3, 2013 | 7.78 | 7.78 | 7.67 | 7.72 | 420,800 | 7.72 | | Apr 2, 2013 | 7.79 | 7.83 | 7.76 | 7.77 | 381,200 | 7.77 | | Apr 1, 2013 | 7.81 | 7.82 | 7.76 | 7.76 | 481,400 | 7.76 | | Mar 28, 2013 | 7.80 | 7.89 | 7.79 | 7.82 | 1,405,000 | 7.82 | | Mar 27, 2013 | 7.74 | 7.82 | 7.73 | 7.81 | 424,100 | 7.81 | | Mar 26, 2013 | 7.77 | 7.80 | 7.75 | 7.77 | 364,900 | 7.77 | | Mar 25, 2013 | 7.82 | 7.85 | 7.74 | 7.76 | 512,900 | 7.76 | | Mar 22, 2013 | 7.71 | 7.81 | 7.71 | 7.81 | 465,400 | 7.81 | | Mar 21, 2013 | 7.75 | 7.76 | 7.70 | 7.70 | 339,900 | 7.70 | | Mar 20, 2013 | 7.78 | 7.78 | 7.71 | 7.77 | 309,400 | 7.77 | | Mar 19, 2013 | 7.71 | 7.74 | 7.65 | 7.70 | 313,500 | 7.70 | | Mar 18, 2013 | 7.71 | 7.74 | 7.69 | 7.70 | 374,500 | 7.70 | | Mar 15, 2013 | 7.79 | 7.79 | 7.72 | 7.74 | 375,700 | 7.74 | | Mar 14, 2013 | 7.78 | 7.83 | 7.75 | 7.78 | 390,600 | 7.78 | | Mar 13, 2013 | 7.77 | 7.78 | 7.75 | 7.78 | 64,800 | 7.78 | | Mar 13, 2013 | 0.14 Dividend | | Mar 12, 2013 | 7.89 | 7.91 | 7.86 | 7.88 | 370,100 | 7.74 | | Mar 11, 2013 | 7.90 | 7.91 | 7.86 | 7.89 | 585,200 | 7.75 | | Mar 8, 2013 | 7.85 | 7.90 | 7.84 | 7.90 | 390,700 | 7.76 | | Mar 7, 2013 | 7.82 | 7.85 | 7.79 | 7.84 | 554,000 | 7.70 | | Mar 6, 2013 | 7.82 | 7.83 | 7.77 | 7.83 | 489,400 | 7.69 | | Mar 5, 2013 | 7.77 | 7.85 | 7.77 | 7.82 | 603,500 | 7.68 | | Mar 4, 2013 | 7.75 | 7.79 | 7.75 | 7.77 | 420,600 | 7.63 | | Mar 1, 2013 | 7.79 | 7.80 | 7.75 | 7.78 | 423,300 | 7.64 | | Feb 28, 2013 | 7.77 | 7.82 | 7.77 | 7.81 | 503,200 | 7.67 | | Feb 27, 2013 | 7.75 | 7.81 | 7.73 | 7.81 | 572,700 | 7.67 | | Feb 26, 2013 | 7.67 | 7.75 | 7.63 | 7.75 | 616,700 | 7.61 | | Feb 25, 2013 | 7.75 | 7.75 | 7.65 | 7.66 | 787,700 | 7.52 | | Feb 22, 2013 | 7.84 | 7.84 | 7.66 | 7.71 | 814,400 | 7.57 | | Feb 21, 2013 | 7.83 | 7.83 | 7.66 | 7.68 | 1,109,300 | 7.54 | | Feb 20, 2013 | 7.77 | 7.89 | 7.77 | 7.82 | 501,800 | 7.68 | | Feb 19, 2013 | 7.87 | 7.89 | 7.86 | 7.88 | 533,900 | 7.74 | | Feb 15, 2013 | 7.87 | 7.87 | 7.82 | 7.85 | 409,800 | 7.71 | | Feb 14, 2013 | 7.86 | 7.87 | 7.84 | 7.85 | 531,800 | 7.71 | | Feb 13, 2013 | 7.82 | 7.87 | 7.81 | 7.87 | 529,200 | 7.73 | |
* Close price adjusted for dividends and splits. |
|
0.06(0.76%) May 17, 4:04PM EDT
Download to Spreadsheet