| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 5.14 | 5.14 | 5.08 | 5.10 | 50,900 | 5.10 | | May 23, 2013 | 5.11 | 5.14 | 5.09 | 5.12 | 27,600 | 5.12 | | May 22, 2013 | 5.14 | 5.14 | 5.08 | 5.08 | 70,600 | 5.08 | | May 21, 2013 | 5.17 | 5.17 | 5.11 | 5.11 | 39,700 | 5.11 | | May 20, 2013 | 5.16 | 5.16 | 5.14 | 5.15 | 31,800 | 5.15 | | May 17, 2013 | 5.17 | 5.17 | 5.12 | 5.14 | 36,500 | 5.14 | | May 16, 2013 | 5.15 | 5.16 | 5.11 | 5.13 | 54,900 | 5.13 | | May 15, 2013 | 5.14 | 5.17 | 5.11 | 5.12 | 52,400 | 5.12 | | May 14, 2013 | 5.13 | 5.14 | 5.10 | 5.14 | 35,200 | 5.14 | | May 14, 2013 | 0.024 Dividend | | May 13, 2013 | 5.17 | 5.17 | 5.13 | 5.14 | 55,100 | 5.12 | | May 10, 2013 | 5.17 | 5.20 | 5.13 | 5.13 | 90,300 | 5.11 | | May 9, 2013 | 5.21 | 5.21 | 5.16 | 5.20 | 86,900 | 5.18 | | May 8, 2013 | 5.22 | 5.23 | 5.18 | 5.21 | 49,600 | 5.19 | | May 7, 2013 | 5.20 | 5.23 | 5.19 | 5.21 | 64,700 | 5.19 | | May 6, 2013 | 5.20 | 5.20 | 5.17 | 5.19 | 33,800 | 5.17 | | May 3, 2013 | 5.23 | 5.23 | 5.15 | 5.15 | 44,500 | 5.13 | | May 2, 2013 | 5.21 | 5.23 | 5.16 | 5.17 | 49,400 | 5.15 | | May 1, 2013 | 5.16 | 5.21 | 5.16 | 5.18 | 38,600 | 5.16 | | Apr 30, 2013 | 5.23 | 5.23 | 5.17 | 5.17 | 66,000 | 5.15 | | Apr 29, 2013 | 5.20 | 5.21 | 5.15 | 5.19 | 49,200 | 5.17 | | Apr 26, 2013 | 5.16 | 5.20 | 5.16 | 5.17 | 76,600 | 5.15 | | Apr 25, 2013 | 5.25 | 5.25 | 5.17 | 5.18 | 73,100 | 5.16 | | Apr 24, 2013 | 5.22 | 5.23 | 5.18 | 5.23 | 49,200 | 5.21 | | Apr 23, 2013 | 5.23 | 5.23 | 5.15 | 5.20 | 76,700 | 5.18 | | Apr 22, 2013 | 5.22 | 5.24 | 5.17 | 5.23 | 45,300 | 5.21 | | Apr 19, 2013 | 5.20 | 5.21 | 5.18 | 5.20 | 32,800 | 5.18 | | Apr 18, 2013 | 5.20 | 5.20 | 5.14 | 5.17 | 46,300 | 5.15 | | Apr 17, 2013 | 5.20 | 5.23 | 5.14 | 5.17 | 47,500 | 5.15 | | Apr 16, 2013 | 5.22 | 5.22 | 5.14 | 5.16 | 39,200 | 5.14 | | Apr 16, 2013 | 0.024 Dividend | | Apr 15, 2013 | 5.24 | 5.24 | 5.15 | 5.23 | 52,100 | 5.18 | | Apr 12, 2013 | 5.19 | 5.22 | 5.17 | 5.20 | 78,900 | 5.15 | | Apr 11, 2013 | 5.20 | 5.20 | 5.12 | 5.17 | 39,600 | 5.12 | | Apr 10, 2013 | 5.19 | 5.19 | 5.15 | 5.18 | 79,800 | 5.13 | | Apr 9, 2013 | 5.14 | 5.15 | 5.10 | 5.14 | 38,000 | 5.09 | | Apr 8, 2013 | 5.21 | 5.21 | 5.05 | 5.08 | 75,200 | 5.03 | | Apr 5, 2013 | 5.17 | 5.20 | 5.13 | 5.16 | 134,500 | 5.11 | | Apr 4, 2013 | 5.12 | 5.15 | 5.04 | 5.13 | 63,500 | 5.08 | | Apr 3, 2013 | 5.14 | 5.14 | 5.05 | 5.07 | 53,000 | 5.02 | | Apr 2, 2013 | 5.14 | 5.15 | 5.07 | 5.14 | 49,300 | 5.09 | | Apr 1, 2013 | 5.15 | 5.18 | 5.08 | 5.16 | 69,000 | 5.11 | | Mar 28, 2013 | 5.10 | 5.15 | 5.06 | 5.14 | 119,100 | 5.09 | | Mar 27, 2013 | 4.95 | 5.10 | 4.92 | 5.06 | 150,200 | 5.01 | | Mar 26, 2013 | 4.90 | 4.94 | 4.88 | 4.93 | 22,300 | 4.88 | | Mar 25, 2013 | 4.95 | 4.95 | 4.85 | 4.91 | 72,700 | 4.86 | | Mar 22, 2013 | 4.96 | 4.96 | 4.85 | 4.92 | 78,400 | 4.87 | | Mar 21, 2013 | 4.97 | 4.98 | 4.87 | 4.93 | 64,000 | 4.88 | | Mar 20, 2013 | 4.92 | 4.99 | 4.92 | 4.98 | 55,000 | 4.93 | | Mar 19, 2013 | 4.92 | 4.97 | 4.86 | 4.91 | 53,800 | 4.86 | | Mar 18, 2013 | 4.80 | 4.94 | 4.76 | 4.89 | 133,400 | 4.84 | | Mar 15, 2013 | 4.76 | 4.88 | 4.67 | 4.84 | 221,600 | 4.80 | | Mar 14, 2013 | 4.83 | 4.87 | 4.73 | 4.79 | 187,800 | 4.75 | | Mar 13, 2013 | 4.93 | 4.93 | 4.85 | 4.86 | 81,600 | 4.82 | | Mar 12, 2013 | 4.94 | 4.99 | 4.87 | 4.89 | 141,800 | 4.84 | | Mar 12, 2013 | 0.024 Dividend | | Mar 11, 2013 | 5.04 | 5.04 | 4.95 | 4.95 | 89,300 | 4.88 | | Mar 8, 2013 | 5.02 | 5.05 | 5.02 | 5.02 | 46,900 | 4.95 | | Mar 7, 2013 | 5.07 | 5.07 | 5.02 | 5.02 | 101,800 | 4.95 | | Mar 6, 2013 | 5.05 | 5.07 | 5.02 | 5.04 | 57,400 | 4.97 | | Mar 5, 2013 | 5.06 | 5.10 | 5.03 | 5.03 | 66,200 | 4.96 | | Mar 4, 2013 | 5.15 | 5.15 | 5.03 | 5.08 | 93,500 | 5.01 | | Mar 1, 2013 | 5.14 | 5.18 | 5.12 | 5.15 | 67,400 | 5.08 | | Feb 28, 2013 | 5.18 | 5.19 | 5.14 | 5.16 | 59,500 | 5.09 | | Feb 27, 2013 | 5.14 | 5.17 | 5.12 | 5.16 | 95,000 | 5.09 | | Feb 26, 2013 | 5.09 | 5.15 | 5.06 | 5.14 | 69,100 | 5.07 | | Feb 25, 2013 | 5.12 | 5.12 | 5.05 | 5.12 | 56,400 | 5.05 | | Feb 22, 2013 | 5.08 | 5.12 | 5.05 | 5.12 | 39,400 | 5.05 | | Feb 21, 2013 | 5.02 | 5.10 | 5.01 | 5.05 | 69,200 | 4.98 | |
* Close price adjusted for dividends and splits. |
|
0.02(0.39%) May 24, 4:00PM EDT
Download to Spreadsheet