| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 19, 2013 | 6.68 | 6.72 | 6.49 | 6.57 | 8,133,900 | 6.57 | | Jun 18, 2013 | 6.80 | 6.88 | 6.66 | 6.67 | 5,368,100 | 6.67 | | Jun 17, 2013 | 6.76 | 6.89 | 6.72 | 6.89 | 5,258,000 | 6.89 | | Jun 14, 2013 | 6.87 | 6.88 | 6.75 | 6.87 | 4,182,800 | 6.87 | | Jun 13, 2013 | 6.73 | 6.87 | 6.70 | 6.84 | 2,692,600 | 6.84 | | Jun 12, 2013 | 6.74 | 6.79 | 6.64 | 6.73 | 4,472,100 | 6.73 | | Jun 11, 2013 | 6.73 | 6.86 | 6.70 | 6.79 | 3,580,700 | 6.79 | | Jun 10, 2013 | 6.82 | 6.91 | 6.79 | 6.91 | 3,681,900 | 6.91 | | Jun 7, 2013 | 6.92 | 7.04 | 6.87 | 6.94 | 3,686,300 | 6.94 | | Jun 6, 2013 | 6.93 | 7.07 | 6.90 | 7.07 | 4,351,600 | 7.07 | | Jun 5, 2013 | 7.15 | 7.19 | 6.90 | 6.98 | 6,488,700 | 6.98 | | Jun 4, 2013 | 7.19 | 7.20 | 7.07 | 7.12 | 1,855,200 | 7.12 | | Jun 3, 2013 | 7.13 | 7.24 | 7.05 | 7.21 | 5,339,500 | 7.21 | | May 31, 2013 | 7.04 | 7.21 | 6.99 | 7.13 | 11,929,900 | 7.13 | | May 30, 2013 | 7.29 | 7.36 | 7.19 | 7.27 | 5,197,500 | 7.27 | | May 29, 2013 | 7.38 | 7.45 | 7.25 | 7.31 | 3,191,400 | 7.31 | | May 28, 2013 | 7.52 | 7.63 | 7.42 | 7.46 | 4,367,200 | 7.46 | | May 24, 2013 | 7.33 | 7.45 | 7.32 | 7.42 | 4,205,900 | 7.42 | | May 23, 2013 | 7.33 | 7.45 | 7.26 | 7.39 | 3,793,600 | 7.39 | | May 22, 2013 | 7.39 | 7.53 | 7.35 | 7.42 | 4,652,800 | 7.42 | | May 21, 2013 | 7.38 | 7.40 | 7.27 | 7.36 | 3,199,500 | 7.36 | | May 20, 2013 | 7.32 | 7.36 | 7.25 | 7.33 | 4,052,800 | 7.33 | | May 17, 2013 | 7.31 | 7.34 | 7.23 | 7.32 | 3,340,400 | 7.32 | | May 16, 2013 | 7.19 | 7.37 | 7.16 | 7.31 | 7,492,100 | 7.31 | | May 15, 2013 | 7.09 | 7.20 | 7.06 | 7.10 | 2,651,800 | 7.10 | | May 14, 2013 | 7.17 | 7.24 | 7.07 | 7.13 | 4,427,600 | 7.13 | | May 13, 2013 | 7.21 | 7.21 | 7.13 | 7.20 | 3,424,900 | 7.20 | | May 10, 2013 | 7.19 | 7.25 | 7.17 | 7.21 | 3,098,400 | 7.21 | | May 9, 2013 | 7.34 | 7.37 | 7.17 | 7.23 | 3,490,900 | 7.23 | | May 8, 2013 | 7.42 | 7.45 | 7.31 | 7.36 | 4,337,600 | 7.36 | | May 7, 2013 | 7.19 | 7.39 | 7.18 | 7.32 | 2,613,200 | 7.32 | | May 6, 2013 | 7.14 | 7.17 | 7.03 | 7.12 | 5,366,700 | 7.12 | | May 3, 2013 | 7.32 | 7.39 | 7.12 | 7.14 | 4,282,000 | 7.14 | | May 2, 2013 | 7.40 | 7.48 | 7.28 | 7.29 | 4,179,600 | 7.29 | | May 1, 2013 | 7.43 | 7.49 | 7.24 | 7.30 | 2,063,000 | 7.30 | | Apr 30, 2013 | 7.18 | 7.46 | 7.15 | 7.42 | 5,759,900 | 7.42 | | Apr 29, 2013 | 7.13 | 7.26 | 7.06 | 7.24 | 5,358,900 | 7.24 | | Apr 26, 2013 | 7.11 | 7.23 | 7.04 | 7.09 | 12,660,600 | 7.09 | | Apr 25, 2013 | 7.10 | 7.19 | 7.02 | 7.16 | 9,805,500 | 7.16 | | Apr 24, 2013 | 7.25 | 7.37 | 7.20 | 7.23 | 5,539,300 | 7.23 | | Apr 23, 2013 | 7.15 | 7.31 | 7.13 | 7.26 | 3,599,100 | 7.26 | | Apr 22, 2013 | 7.20 | 7.26 | 7.14 | 7.22 | 2,651,800 | 7.22 | | Apr 19, 2013 | 7.05 | 7.25 | 7.02 | 7.21 | 3,832,800 | 7.21 | | Apr 18, 2013 | 7.02 | 7.15 | 6.91 | 7.11 | 6,066,000 | 7.11 | | Apr 17, 2013 | 7.20 | 7.23 | 7.06 | 7.11 | 4,610,500 | 7.11 | | Apr 16, 2013 | 7.18 | 7.36 | 7.18 | 7.33 | 4,495,900 | 7.33 | | Apr 15, 2013 | 7.14 | 7.35 | 7.14 | 7.25 | 7,599,900 | 7.25 | | Apr 12, 2013 | 7.25 | 7.40 | 7.17 | 7.35 | 4,948,000 | 7.35 | | Apr 11, 2013 | 7.30 | 7.32 | 7.23 | 7.29 | 6,177,900 | 7.29 | | Apr 10, 2013 | 7.26 | 7.35 | 7.23 | 7.30 | 9,014,900 | 7.30 | | Apr 10, 2013 | 0.039 Dividend | | Apr 9, 2013 | 7.09 | 7.31 | 7.04 | 7.25 | 5,088,200 | 7.21 | | Apr 8, 2013 | 7.05 | 7.08 | 6.93 | 7.04 | 4,653,300 | 7.00 | | Apr 5, 2013 | 6.89 | 7.10 | 6.81 | 7.06 | 5,709,400 | 7.02 | | Apr 4, 2013 | 7.08 | 7.11 | 6.97 | 6.98 | 5,225,000 | 6.94 | | Apr 3, 2013 | 7.05 | 7.11 | 6.99 | 7.08 | 3,947,900 | 7.04 | | Apr 2, 2013 | 7.20 | 7.20 | 7.06 | 7.08 | 4,015,000 | 7.04 | | Apr 1, 2013 | 7.22 | 7.28 | 7.17 | 7.23 | 2,554,900 | 7.19 | | Mar 28, 2013 | 7.14 | 7.26 | 7.14 | 7.26 | 3,006,700 | 7.22 | | Mar 27, 2013 | 7.06 | 7.22 | 7.00 | 7.17 | 3,286,200 | 7.13 | | Mar 26, 2013 | 7.13 | 7.20 | 7.05 | 7.09 | 5,720,900 | 7.05 | | Mar 25, 2013 | 7.26 | 7.33 | 7.10 | 7.13 | 2,891,700 | 7.09 | | Mar 22, 2013 | 7.41 | 7.42 | 7.23 | 7.31 | 4,763,100 | 7.27 | | Mar 21, 2013 | 7.51 | 7.54 | 7.40 | 7.43 | 2,658,500 | 7.39 | | Mar 20, 2013 | 7.57 | 7.61 | 7.48 | 7.56 | 4,144,800 | 7.52 | | Mar 19, 2013 | 7.63 | 7.67 | 7.48 | 7.55 | 4,102,600 | 7.51 | | Mar 18, 2013 | 7.64 | 7.70 | 7.55 | 7.58 | 3,609,700 | 7.54 | |
* Close price adjusted for dividends and splits. |
|
1.35%
Download to Spreadsheet