| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 5.97 | 5.99 | 5.97 | 5.98 | 8,300 | 5.98 | | May 23, 2013 | 5.98 | 6.00 | 5.97 | 5.97 | 9,500 | 5.97 | | May 22, 2013 | 5.97 | 6.00 | 5.97 | 5.98 | 8,200 | 5.98 | | May 21, 2013 | 6.00 | 6.00 | 5.97 | 5.97 | 2,600 | 5.97 | | May 20, 2013 | 6.00 | 6.00 | 5.94 | 5.97 | 4,500 | 5.97 | | May 17, 2013 | 5.99 | 6.05 | 5.93 | 6.00 | 7,400 | 6.00 | | May 16, 2013 | 6.00 | 6.04 | 5.93 | 5.96 | 16,500 | 5.96 | | May 15, 2013 | 5.93 | 6.00 | 5.93 | 5.98 | 5,900 | 5.98 | | May 14, 2013 | 5.96 | 6.03 | 5.96 | 5.97 | 22,500 | 5.97 | | May 13, 2013 | 6.00 | 6.00 | 5.85 | 5.92 | 19,600 | 5.92 | | May 10, 2013 | 5.99 | 6.00 | 5.97 | 5.98 | 8,400 | 5.98 | | May 9, 2013 | 6.03 | 6.03 | 5.98 | 6.00 | 9,900 | 6.00 | | May 8, 2013 | 6.08 | 6.08 | 5.99 | 5.99 | 35,100 | 5.99 | | May 7, 2013 | 6.05 | 6.08 | 6.05 | 6.06 | 10,000 | 6.06 | | May 6, 2013 | 6.09 | 6.09 | 5.97 | 6.05 | 15,200 | 6.05 | | May 3, 2013 | 6.01 | 6.08 | 6.00 | 6.05 | 13,900 | 6.05 | | May 2, 2013 | 6.00 | 6.06 | 5.91 | 5.99 | 14,600 | 5.99 | | May 1, 2013 | 5.95 | 6.07 | 5.95 | 6.00 | 25,900 | 6.00 | | Apr 30, 2013 | 5.98 | 6.09 | 5.80 | 5.95 | 18,200 | 5.95 | | Apr 29, 2013 | 6.08 | 6.10 | 6.04 | 6.04 | 26,600 | 6.04 | | Apr 26, 2013 | 6.01 | 6.10 | 5.94 | 6.09 | 25,500 | 6.09 | | Apr 25, 2013 | 5.95 | 6.02 | 5.95 | 5.98 | 14,600 | 5.98 | | Apr 24, 2013 | 5.77 | 5.96 | 5.77 | 5.96 | 7,100 | 5.96 | | Apr 23, 2013 | 5.82 | 5.92 | 5.79 | 5.92 | 19,000 | 5.92 | | Apr 22, 2013 | 5.85 | 5.92 | 5.75 | 5.82 | 17,300 | 5.82 | | Apr 19, 2013 | 5.80 | 5.91 | 5.76 | 5.84 | 6,700 | 5.84 | | Apr 18, 2013 | 5.76 | 5.80 | 5.76 | 5.77 | 7,000 | 5.77 | | Apr 17, 2013 | 6.07 | 6.08 | 5.77 | 5.82 | 44,800 | 5.82 | | Apr 16, 2013 | 6.08 | 6.08 | 5.93 | 6.01 | 8,500 | 6.01 | | Apr 15, 2013 | 5.95 | 6.01 | 5.75 | 6.01 | 25,600 | 6.01 | | Apr 12, 2013 | 5.93 | 6.04 | 5.91 | 6.02 | 12,300 | 6.02 | | Apr 11, 2013 | 5.97 | 6.07 | 5.83 | 5.99 | 45,900 | 5.99 | | Apr 10, 2013 | 5.78 | 6.09 | 5.71 | 6.01 | 25,300 | 6.01 | | Apr 9, 2013 | 6.10 | 6.10 | 5.80 | 5.83 | 45,600 | 5.83 | | Apr 8, 2013 | 6.12 | 6.12 | 6.05 | 6.11 | 36,900 | 6.11 | | Apr 5, 2013 | 6.09 | 6.10 | 6.00 | 6.07 | 87,900 | 6.07 | | Apr 4, 2013 | 6.05 | 6.09 | 6.05 | 6.07 | 15,900 | 6.07 | | Apr 3, 2013 | 6.05 | 6.09 | 6.04 | 6.06 | 41,400 | 6.06 | | Apr 2, 2013 | 6.07 | 6.07 | 6.00 | 6.01 | 26,000 | 6.01 | | Apr 1, 2013 | 6.03 | 6.08 | 5.94 | 6.07 | 37,400 | 6.07 | | Mar 28, 2013 | 5.96 | 6.01 | 5.89 | 6.00 | 25,600 | 6.00 | | Mar 27, 2013 | 5.94 | 6.01 | 5.92 | 5.96 | 13,900 | 5.96 | | Mar 26, 2013 | 6.00 | 6.00 | 5.83 | 5.92 | 6,400 | 5.92 | | Mar 25, 2013 | 5.91 | 6.00 | 5.78 | 6.00 | 14,700 | 6.00 | | Mar 22, 2013 | 5.87 | 6.00 | 5.84 | 5.91 | 24,900 | 5.91 | | Mar 21, 2013 | 6.00 | 6.00 | 5.79 | 5.91 | 12,700 | 5.91 | | Mar 20, 2013 | 5.95 | 6.09 | 5.91 | 6.00 | 8,900 | 6.00 | | Mar 19, 2013 | 6.06 | 6.16 | 5.90 | 5.90 | 10,100 | 5.90 | | Mar 18, 2013 | 6.11 | 6.19 | 5.96 | 6.09 | 37,600 | 6.09 | | Mar 15, 2013 | 6.04 | 6.11 | 5.95 | 6.07 | 59,000 | 6.07 | | Mar 14, 2013 | 6.10 | 6.10 | 5.92 | 6.07 | 27,600 | 6.07 | | Mar 13, 2013 | 6.12 | 6.12 | 5.95 | 6.06 | 10,400 | 6.06 | | Mar 13, 2013 | 0.08 Dividend | | Mar 12, 2013 | 6.23 | 6.27 | 6.02 | 6.18 | 29,800 | 6.10 | | Mar 11, 2013 | 6.15 | 6.27 | 6.07 | 6.22 | 67,200 | 6.14 | | Mar 8, 2013 | 6.10 | 6.15 | 5.97 | 6.15 | 38,000 | 6.07 | | Mar 7, 2013 | 6.02 | 6.13 | 5.98 | 6.13 | 28,300 | 6.05 | | Mar 6, 2013 | 5.95 | 6.05 | 5.75 | 6.05 | 25,400 | 5.97 | | Mar 5, 2013 | 6.04 | 6.05 | 5.80 | 5.90 | 49,400 | 5.82 | | Mar 4, 2013 | 5.83 | 6.05 | 5.83 | 6.04 | 43,400 | 5.96 | | Mar 1, 2013 | 5.79 | 5.86 | 5.76 | 5.80 | 28,000 | 5.72 | | Feb 28, 2013 | 5.96 | 5.96 | 5.74 | 5.80 | 39,600 | 5.72 | | Feb 27, 2013 | 6.00 | 6.02 | 5.91 | 5.95 | 22,100 | 5.87 | | Feb 26, 2013 | 5.91 | 6.00 | 5.90 | 5.96 | 46,700 | 5.88 | | Feb 25, 2013 | 5.86 | 6.11 | 5.86 | 5.86 | 55,200 | 5.78 | | Feb 22, 2013 | 5.69 | 5.87 | 5.66 | 5.80 | 22,000 | 5.72 | | Feb 21, 2013 | 5.63 | 5.70 | 5.60 | 5.65 | 19,400 | 5.58 | |
* Close price adjusted for dividends and splits. |
|
0.01(0.17%) May 24, 4:00PM EDT
Download to Spreadsheet