| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 4.95 | 5.00 | 4.95 | 4.97 | 7,600 | 4.97 | | May 22, 2013 | 5.00 | 5.02 | 4.99 | 4.99 | 13,100 | 4.99 | | May 21, 2013 | 5.00 | 5.09 | 4.98 | 4.98 | 5,900 | 4.98 | | May 20, 2013 | 5.04 | 5.07 | 4.95 | 5.00 | 10,100 | 5.00 | | May 17, 2013 | 5.08 | 5.15 | 5.00 | 5.07 | 26,600 | 5.07 | | May 16, 2013 | 5.02 | 5.08 | 5.02 | 5.08 | 13,900 | 5.08 | | May 15, 2013 | 5.01 | 5.06 | 5.01 | 5.05 | 168,700 | 5.05 | | May 14, 2013 | 5.06 | 5.07 | 5.00 | 5.04 | 25,600 | 5.04 | | May 13, 2013 | 5.02 | 5.08 | 5.01 | 5.03 | 1,900 | 5.03 | | May 10, 2013 | 5.07 | 5.07 | 5.02 | 5.03 | 900 | 5.03 | | May 9, 2013 | 5.03 | 5.08 | 5.03 | 5.07 | 8,000 | 5.07 | | May 8, 2013 | 5.09 | 5.10 | 5.02 | 5.07 | 5,200 | 5.07 | | May 7, 2013 | 5.08 | 5.08 | 5.08 | 5.08 | 300 | 5.08 | | May 6, 2013 | 5.01 | 5.10 | 5.01 | 5.10 | 35,500 | 5.10 | | May 3, 2013 | 5.09 | 5.11 | 5.02 | 5.05 | 14,900 | 5.05 | | May 2, 2013 | 5.05 | 5.09 | 5.05 | 5.07 | 2,600 | 5.07 | | May 1, 2013 | 5.10 | 5.10 | 5.01 | 5.02 | 23,700 | 5.02 | | Apr 30, 2013 | 5.01 | 5.07 | 5.01 | 5.06 | 3,200 | 5.06 | | Apr 29, 2013 | 5.00 | 5.07 | 5.00 | 5.04 | 38,700 | 5.04 | | Apr 26, 2013 | 5.07 | 5.07 | 5.00 | 5.00 | 2,900 | 5.00 | | Apr 25, 2013 | 5.05 | 5.07 | 5.00 | 5.07 | 7,600 | 5.07 | | Apr 24, 2013 | 5.04 | 5.05 | 5.00 | 5.05 | 16,300 | 5.05 | | Apr 23, 2013 | 5.05 | 5.05 | 5.00 | 5.04 | 33,800 | 5.04 | | Apr 22, 2013 | 4.96 | 5.05 | 4.95 | 5.02 | 8,600 | 5.02 | | Apr 19, 2013 | 5.03 | 5.05 | 5.01 | 5.01 | 1,600 | 5.01 | | Apr 18, 2013 | 4.95 | 5.03 | 4.95 | 4.95 | 12,300 | 4.95 | | Apr 17, 2013 | 5.03 | 5.06 | 4.94 | 4.94 | 7,000 | 4.94 | | Apr 16, 2013 | 4.98 | 5.06 | 4.98 | 5.01 | 6,400 | 5.01 | | Apr 15, 2013 | 4.94 | 5.07 | 4.94 | 4.99 | 13,300 | 4.99 | | Apr 12, 2013 | 5.06 | 5.09 | 4.95 | 5.03 | 14,200 | 5.03 | | Apr 11, 2013 | 5.05 | 5.07 | 5.02 | 5.02 | 16,600 | 5.02 | | Apr 10, 2013 | 5.06 | 5.14 | 5.06 | 5.07 | 10,000 | 5.07 | | Apr 9, 2013 | 5.10 | 5.12 | 5.06 | 5.12 | 7,300 | 5.12 | | Apr 8, 2013 | 5.12 | 5.14 | 5.08 | 5.10 | 11,800 | 5.10 | | Apr 5, 2013 | 5.14 | 5.14 | 5.12 | 5.14 | 3,600 | 5.14 | | Apr 4, 2013 | 5.13 | 5.14 | 5.05 | 5.12 | 66,400 | 5.12 | | Apr 3, 2013 | 5.13 | 5.15 | 5.10 | 5.11 | 24,900 | 5.11 | | Apr 2, 2013 | 5.13 | 5.17 | 5.13 | 5.13 | 4,700 | 5.13 | | Apr 1, 2013 | 5.10 | 5.15 | 5.10 | 5.14 | 8,700 | 5.14 | | Mar 28, 2013 | 5.14 | 5.15 | 5.03 | 5.12 | 12,200 | 5.12 | | Mar 27, 2013 | 5.15 | 5.15 | 5.10 | 5.12 | 18,200 | 5.12 | | Mar 26, 2013 | 5.18 | 5.19 | 5.10 | 5.15 | 5,800 | 5.15 | | Mar 26, 2013 | 0.03 Dividend | | Mar 25, 2013 | 5.17 | 5.20 | 5.13 | 5.18 | 4,100 | 5.15 | | Mar 22, 2013 | 5.13 | 5.18 | 5.13 | 5.18 | 14,500 | 5.15 | | Mar 21, 2013 | 5.14 | 5.18 | 5.05 | 5.13 | 59,600 | 5.10 | | Mar 20, 2013 | 5.14 | 5.23 | 5.07 | 5.13 | 31,500 | 5.10 | | Mar 19, 2013 | 5.13 | 5.22 | 5.13 | 5.14 | 14,100 | 5.11 | | Mar 18, 2013 | 5.19 | 5.19 | 5.07 | 5.13 | 21,600 | 5.10 | | Mar 15, 2013 | 5.24 | 5.25 | 5.15 | 5.15 | 12,700 | 5.12 | | Mar 14, 2013 | 5.25 | 5.25 | 5.10 | 5.24 | 17,300 | 5.21 | | Mar 13, 2013 | 5.12 | 5.36 | 5.12 | 5.19 | 38,900 | 5.16 | | Mar 12, 2013 | 5.16 | 5.17 | 5.09 | 5.16 | 26,200 | 5.13 | | Mar 11, 2013 | 5.15 | 5.18 | 5.13 | 5.15 | 23,700 | 5.12 | | Mar 8, 2013 | 5.15 | 5.23 | 5.01 | 5.15 | 19,400 | 5.12 | | Mar 7, 2013 | 5.03 | 5.15 | 4.95 | 5.15 | 31,400 | 5.12 | | Mar 6, 2013 | 5.02 | 5.05 | 5.02 | 5.04 | 11,300 | 5.01 | | Mar 5, 2013 | 5.03 | 5.05 | 5.00 | 5.03 | 10,600 | 5.00 | | Mar 4, 2013 | 4.91 | 5.08 | 4.91 | 5.05 | 15,900 | 5.02 | | Mar 1, 2013 | 4.95 | 4.96 | 4.90 | 4.90 | 18,800 | 4.87 | | Feb 28, 2013 | 5.02 | 5.02 | 4.92 | 4.97 | 3,200 | 4.94 | | Feb 27, 2013 | 5.08 | 5.10 | 4.91 | 5.06 | 27,100 | 5.03 | | Feb 26, 2013 | 5.06 | 5.09 | 4.95 | 5.05 | 5,300 | 5.02 | | Feb 25, 2013 | 5.04 | 5.12 | 5.01 | 5.01 | 37,700 | 4.98 | | Feb 22, 2013 | 4.94 | 5.01 | 4.94 | 5.00 | 21,000 | 4.97 | | Feb 21, 2013 | 4.92 | 4.97 | 4.90 | 4.92 | 9,000 | 4.89 | | Feb 20, 2013 | 4.90 | 5.00 | 4.90 | 4.93 | 27,600 | 4.90 | |
* Close price adjusted for dividends and splits. |
|
0.02(0.40%) 4:00PM EDT
Download to Spreadsheet