| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 5.82 | 5.95 | 5.81 | 5.85 | 258,000 | 5.85 | | May 23, 2013 | 5.75 | 5.96 | 5.66 | 5.87 | 1,264,300 | 5.87 | | May 22, 2013 | 6.12 | 6.15 | 6.02 | 6.12 | 704,700 | 6.12 | | May 21, 2013 | 5.95 | 6.15 | 5.90 | 6.11 | 696,200 | 6.11 | | May 20, 2013 | 5.75 | 5.98 | 5.75 | 5.97 | 516,900 | 5.97 | | May 17, 2013 | 5.84 | 5.84 | 5.70 | 5.75 | 735,600 | 5.75 | | May 16, 2013 | 5.90 | 5.91 | 5.79 | 5.82 | 506,800 | 5.82 | | May 15, 2013 | 5.95 | 5.96 | 5.90 | 5.90 | 140,700 | 5.90 | | May 14, 2013 | 5.94 | 5.99 | 5.90 | 5.94 | 196,400 | 5.94 | | May 13, 2013 | 6.00 | 6.00 | 5.72 | 5.91 | 814,600 | 5.91 | | May 13, 2013 | 0.085 Dividend | | May 10, 2013 | 6.10 | 6.10 | 6.02 | 6.09 | 574,600 | 6.01 | | May 9, 2013 | 6.05 | 6.09 | 6.03 | 6.08 | 451,800 | 6.00 | | May 8, 2013 | 6.10 | 6.10 | 5.99 | 6.03 | 668,200 | 5.95 | | May 7, 2013 | 6.10 | 6.11 | 6.02 | 6.07 | 481,100 | 5.99 | | May 6, 2013 | 6.10 | 6.10 | 6.01 | 6.10 | 378,900 | 6.01 | | May 3, 2013 | 6.00 | 6.09 | 5.99 | 6.07 | 494,600 | 5.99 | | May 2, 2013 | 5.97 | 6.05 | 5.92 | 5.98 | 375,600 | 5.90 | | May 1, 2013 | 5.94 | 5.99 | 5.85 | 5.91 | 360,200 | 5.83 | | Apr 30, 2013 | 5.83 | 5.99 | 5.81 | 5.90 | 482,800 | 5.82 | | Apr 29, 2013 | 5.80 | 5.83 | 5.76 | 5.80 | 308,600 | 5.72 | | Apr 26, 2013 | 5.77 | 5.82 | 5.75 | 5.76 | 310,700 | 5.68 | | Apr 25, 2013 | 5.74 | 5.82 | 5.74 | 5.79 | 244,000 | 5.71 | | Apr 24, 2013 | 5.65 | 5.79 | 5.64 | 5.76 | 395,300 | 5.68 | | Apr 23, 2013 | 5.70 | 5.70 | 5.58 | 5.62 | 341,700 | 5.54 | | Apr 22, 2013 | 5.78 | 5.83 | 5.53 | 5.65 | 1,111,000 | 5.57 | | Apr 19, 2013 | 6.05 | 6.05 | 5.80 | 5.84 | 565,400 | 5.76 | | Apr 18, 2013 | 6.05 | 6.08 | 5.92 | 6.03 | 387,900 | 5.95 | | Apr 17, 2013 | 6.15 | 6.16 | 6.01 | 6.10 | 421,000 | 6.01 | | Apr 16, 2013 | 6.10 | 6.18 | 6.10 | 6.15 | 184,100 | 6.06 | | Apr 15, 2013 | 6.10 | 6.13 | 6.05 | 6.08 | 291,100 | 6.00 | | Apr 12, 2013 | 6.15 | 6.18 | 6.07 | 6.14 | 214,800 | 6.05 | | Apr 11, 2013 | 6.11 | 6.19 | 6.10 | 6.16 | 248,800 | 6.07 | | Apr 11, 2013 | 0.085 Dividend | | Apr 10, 2013 | 6.23 | 6.23 | 6.19 | 6.22 | 418,200 | 6.05 | | Apr 9, 2013 | 6.25 | 6.25 | 6.19 | 6.21 | 388,600 | 6.04 | | Apr 8, 2013 | 6.15 | 6.22 | 6.14 | 6.22 | 534,700 | 6.05 | | Apr 5, 2013 | 6.09 | 6.16 | 6.08 | 6.13 | 386,200 | 5.96 | | Apr 4, 2013 | 6.04 | 6.13 | 6.04 | 6.12 | 325,700 | 5.95 | | Apr 3, 2013 | 6.05 | 6.08 | 5.99 | 6.03 | 322,500 | 5.86 | | Apr 2, 2013 | 5.99 | 6.04 | 5.95 | 6.04 | 354,700 | 5.87 | | Apr 1, 2013 | 5.95 | 6.00 | 5.92 | 5.97 | 391,600 | 5.81 | | Mar 28, 2013 | 5.90 | 5.95 | 5.86 | 5.92 | 393,200 | 5.76 | | Mar 27, 2013 | 5.89 | 5.90 | 5.84 | 5.90 | 178,000 | 5.74 | | Mar 26, 2013 | 5.84 | 5.90 | 5.80 | 5.89 | 354,900 | 5.73 | | Mar 25, 2013 | 5.80 | 5.84 | 5.78 | 5.82 | 187,000 | 5.66 | | Mar 22, 2013 | 5.79 | 5.84 | 5.76 | 5.77 | 346,000 | 5.61 | | Mar 21, 2013 | 5.79 | 5.79 | 5.77 | 5.79 | 103,300 | 5.63 | | Mar 20, 2013 | 5.74 | 5.78 | 5.70 | 5.77 | 171,300 | 5.61 | | Mar 19, 2013 | 5.73 | 5.76 | 5.71 | 5.74 | 242,100 | 5.58 | | Mar 18, 2013 | 5.78 | 5.78 | 5.70 | 5.73 | 263,600 | 5.57 | | Mar 15, 2013 | 5.75 | 5.79 | 5.72 | 5.78 | 163,400 | 5.62 | | Mar 14, 2013 | 5.73 | 5.84 | 5.73 | 5.76 | 209,900 | 5.60 | | Mar 13, 2013 | 5.82 | 5.84 | 5.70 | 5.75 | 592,000 | 5.59 | | Mar 13, 2013 | 0.085 Dividend | | Mar 12, 2013 | 5.86 | 5.93 | 5.86 | 5.93 | 564,800 | 5.68 | | Mar 11, 2013 | 5.83 | 5.88 | 5.82 | 5.88 | 355,100 | 5.64 | | Mar 8, 2013 | 5.83 | 5.85 | 5.83 | 5.83 | 353,000 | 5.59 | | Mar 7, 2013 | 5.81 | 5.84 | 5.80 | 5.83 | 334,700 | 5.59 | | Mar 6, 2013 | 5.80 | 5.83 | 5.79 | 5.81 | 326,100 | 5.57 | | Mar 5, 2013 | 5.80 | 5.83 | 5.79 | 5.82 | 238,600 | 5.58 | | Mar 4, 2013 | 5.71 | 5.80 | 5.71 | 5.78 | 370,200 | 5.54 | | Mar 1, 2013 | 5.69 | 5.73 | 5.66 | 5.71 | 188,500 | 5.47 | | Feb 28, 2013 | 5.70 | 5.75 | 5.66 | 5.66 | 228,900 | 5.43 | | Feb 27, 2013 | 5.64 | 5.70 | 5.62 | 5.70 | 209,300 | 5.46 | | Feb 26, 2013 | 5.62 | 5.64 | 5.59 | 5.61 | 182,900 | 5.38 | | Feb 25, 2013 | 5.61 | 5.63 | 5.56 | 5.59 | 147,200 | 5.36 | | Feb 22, 2013 | 5.54 | 5.58 | 5.50 | 5.57 | 273,700 | 5.34 | | Feb 21, 2013 | 5.71 | 5.73 | 5.45 | 5.48 | 610,900 | 5.25 | |
* Close price adjusted for dividends and splits. |
|
0.02(0.34%) May 24, 4:00PM EDT
Download to Spreadsheet