| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 7.33 | 7.38 | 7.33 | 7.36 | 31,600 | 7.36 | | May 16, 2013 | 7.35 | 7.38 | 7.35 | 7.35 | 32,500 | 7.35 | | May 15, 2013 | 7.39 | 7.40 | 7.33 | 7.38 | 58,600 | 7.38 | | May 14, 2013 | 7.37 | 7.41 | 7.37 | 7.38 | 34,600 | 7.38 | | May 13, 2013 | 7.45 | 7.45 | 7.38 | 7.38 | 73,700 | 7.38 | | May 10, 2013 | 7.46 | 7.49 | 7.46 | 7.46 | 25,600 | 7.46 | | May 9, 2013 | 7.44 | 7.44 | 7.41 | 7.44 | 34,300 | 7.44 | | May 8, 2013 | 7.40 | 7.42 | 7.40 | 7.42 | 48,600 | 7.42 | | May 7, 2013 | 7.40 | 7.44 | 7.39 | 7.41 | 45,000 | 7.41 | | May 6, 2013 | 7.45 | 7.50 | 7.37 | 7.37 | 72,500 | 7.37 | | May 3, 2013 | 7.48 | 7.55 | 7.47 | 7.49 | 20,800 | 7.49 | | May 2, 2013 | 7.44 | 7.52 | 7.44 | 7.50 | 21,400 | 7.50 | | May 1, 2013 | 7.43 | 7.49 | 7.43 | 7.46 | 36,000 | 7.46 | | May 1, 2013 | 0.037 Dividend | | Apr 30, 2013 | 7.44 | 7.50 | 7.42 | 7.50 | 43,100 | 7.46 | | Apr 29, 2013 | 7.44 | 7.46 | 7.40 | 7.46 | 49,500 | 7.42 | | Apr 26, 2013 | 7.47 | 7.47 | 7.41 | 7.42 | 24,200 | 7.38 | | Apr 25, 2013 | 7.39 | 7.45 | 7.39 | 7.45 | 64,100 | 7.41 | | Apr 24, 2013 | 7.37 | 7.43 | 7.37 | 7.43 | 28,100 | 7.39 | | Apr 23, 2013 | 7.37 | 7.43 | 7.36 | 7.41 | 37,900 | 7.37 | | Apr 22, 2013 | 7.34 | 7.38 | 7.34 | 7.37 | 29,000 | 7.33 | | Apr 19, 2013 | 7.34 | 7.38 | 7.34 | 7.36 | 43,900 | 7.32 | | Apr 18, 2013 | 7.34 | 7.39 | 7.34 | 7.38 | 28,300 | 7.34 | | Apr 17, 2013 | 7.35 | 7.37 | 7.33 | 7.37 | 47,900 | 7.33 | | Apr 16, 2013 | 7.33 | 7.38 | 7.32 | 7.35 | 46,200 | 7.31 | | Apr 15, 2013 | 7.35 | 7.38 | 7.34 | 7.34 | 36,600 | 7.30 | | Apr 12, 2013 | 7.43 | 7.43 | 7.32 | 7.37 | 76,600 | 7.33 | | Apr 11, 2013 | 7.42 | 7.44 | 7.41 | 7.43 | 36,700 | 7.39 | | Apr 10, 2013 | 7.39 | 7.46 | 7.39 | 7.46 | 28,600 | 7.42 | | Apr 9, 2013 | 7.38 | 7.42 | 7.37 | 7.42 | 26,700 | 7.38 | | Apr 8, 2013 | 7.35 | 7.46 | 7.35 | 7.41 | 83,900 | 7.37 | | Apr 5, 2013 | 7.32 | 7.37 | 7.32 | 7.37 | 20,100 | 7.33 | | Apr 4, 2013 | 7.34 | 7.36 | 7.33 | 7.36 | 19,400 | 7.32 | | Apr 3, 2013 | 7.38 | 7.38 | 7.31 | 7.34 | 49,900 | 7.30 | | Apr 2, 2013 | 7.27 | 7.35 | 7.27 | 7.35 | 55,600 | 7.31 | | Apr 1, 2013 | 7.25 | 7.30 | 7.24 | 7.30 | 64,800 | 7.26 | | Apr 1, 2013 | 0.037 Dividend | | Mar 28, 2013 | 7.26 | 7.29 | 7.24 | 7.29 | 41,300 | 7.22 | | Mar 27, 2013 | 7.22 | 7.32 | 7.22 | 7.32 | 55,600 | 7.25 | | Mar 26, 2013 | 7.26 | 7.28 | 7.25 | 7.27 | 30,800 | 7.20 | | Mar 25, 2013 | 7.32 | 7.32 | 7.26 | 7.26 | 20,900 | 7.19 | | Mar 22, 2013 | 7.25 | 7.28 | 7.23 | 7.28 | 39,100 | 7.21 | | Mar 21, 2013 | 7.17 | 7.27 | 7.17 | 7.27 | 70,500 | 7.20 | | Mar 20, 2013 | 7.15 | 7.23 | 7.14 | 7.21 | 76,100 | 7.14 | | Mar 19, 2013 | 7.10 | 7.16 | 7.10 | 7.16 | 43,100 | 7.09 | | Mar 18, 2013 | 7.07 | 7.16 | 7.07 | 7.13 | 86,600 | 7.06 | | Mar 15, 2013 | 7.15 | 7.19 | 7.13 | 7.16 | 50,200 | 7.09 | | Mar 14, 2013 | 7.17 | 7.21 | 7.12 | 7.18 | 65,600 | 7.11 | | Mar 13, 2013 | 7.17 | 7.21 | 7.17 | 7.21 | 48,900 | 7.14 | | Mar 12, 2013 | 7.18 | 7.20 | 7.11 | 7.18 | 84,100 | 7.11 | | Mar 11, 2013 | 7.20 | 7.25 | 7.20 | 7.24 | 24,800 | 7.17 | | Mar 8, 2013 | 7.25 | 7.28 | 7.22 | 7.24 | 33,300 | 7.17 | | Mar 7, 2013 | 7.27 | 7.29 | 7.26 | 7.27 | 40,000 | 7.20 | | Mar 6, 2013 | 7.26 | 7.29 | 7.26 | 7.28 | 24,500 | 7.21 | | Mar 5, 2013 | 7.24 | 7.30 | 7.24 | 7.26 | 35,100 | 7.19 | | Mar 4, 2013 | 7.23 | 7.28 | 7.23 | 7.27 | 26,500 | 7.20 | | Mar 1, 2013 | 7.25 | 7.28 | 7.20 | 7.26 | 51,700 | 7.19 | | Mar 1, 2013 | 0.037 Dividend | | Feb 28, 2013 | 7.25 | 7.32 | 7.25 | 7.31 | 59,000 | 7.20 | | Feb 27, 2013 | 7.25 | 7.27 | 7.25 | 7.25 | 70,200 | 7.14 | | Feb 26, 2013 | 7.29 | 7.30 | 7.26 | 7.26 | 24,100 | 7.15 | | Feb 25, 2013 | 7.31 | 7.31 | 7.29 | 7.30 | 31,400 | 7.19 | | Feb 22, 2013 | 7.30 | 7.33 | 7.29 | 7.33 | 34,300 | 7.22 | | Feb 21, 2013 | 7.33 | 7.33 | 7.28 | 7.29 | 139,000 | 7.18 | | Feb 20, 2013 | 7.33 | 7.33 | 7.32 | 7.32 | 18,100 | 7.21 | | Feb 19, 2013 | 7.30 | 7.34 | 7.28 | 7.33 | 32,000 | 7.22 | | Feb 15, 2013 | 7.28 | 7.34 | 7.28 | 7.33 | 196,200 | 7.22 | | Feb 14, 2013 | 7.31 | 7.34 | 7.31 | 7.32 | 64,700 | 7.21 | | Feb 13, 2013 | 7.43 | 7.43 | 7.36 | 7.38 | 48,100 | 7.27 | |
* Close price adjusted for dividends and splits. |
|
0.01(0.14%) May 17, 4:03PM EDT
Download to Spreadsheet