| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 7.96 | 7.99 | 7.94 | 7.99 | 123,000 | 7.99 | | May 23, 2013 | 7.85 | 8.01 | 7.83 | 8.00 | 248,800 | 8.00 | | May 22, 2013 | 7.99 | 8.06 | 7.94 | 7.95 | 235,700 | 7.95 | | May 21, 2013 | 7.99 | 8.00 | 7.97 | 8.00 | 150,600 | 8.00 | | May 20, 2013 | 7.98 | 8.00 | 7.97 | 7.99 | 146,600 | 7.99 | | May 17, 2013 | 7.98 | 7.99 | 7.97 | 7.99 | 125,200 | 7.99 | | May 16, 2013 | 7.97 | 7.98 | 7.94 | 7.94 | 173,300 | 7.94 | | May 15, 2013 | 7.96 | 7.97 | 7.93 | 7.97 | 230,500 | 7.97 | | May 14, 2013 | 7.96 | 7.99 | 7.93 | 7.99 | 199,400 | 7.99 | | May 13, 2013 | 7.94 | 7.97 | 7.92 | 7.97 | 149,900 | 7.97 | | May 10, 2013 | 7.94 | 7.97 | 7.91 | 7.97 | 134,300 | 7.97 | | May 9, 2013 | 7.97 | 7.99 | 7.90 | 7.91 | 175,600 | 7.91 | | May 8, 2013 | 7.94 | 7.99 | 7.94 | 7.99 | 164,900 | 7.99 | | May 7, 2013 | 7.95 | 7.98 | 7.92 | 7.94 | 248,800 | 7.94 | | May 6, 2013 | 7.93 | 7.94 | 7.90 | 7.91 | 138,500 | 7.91 | | May 3, 2013 | 7.95 | 7.97 | 7.90 | 7.93 | 164,400 | 7.93 | | May 2, 2013 | 7.86 | 7.93 | 7.86 | 7.92 | 286,900 | 7.92 | | May 1, 2013 | 7.87 | 7.89 | 7.85 | 7.89 | 159,300 | 7.89 | | Apr 30, 2013 | 7.78 | 7.88 | 7.78 | 7.87 | 220,000 | 7.87 | | Apr 29, 2013 | 7.83 | 7.83 | 7.78 | 7.80 | 305,100 | 7.80 | | Apr 26, 2013 | 7.79 | 7.84 | 7.78 | 7.78 | 133,300 | 7.78 | | Apr 25, 2013 | 7.84 | 7.86 | 7.80 | 7.83 | 212,200 | 7.83 | | Apr 24, 2013 | 7.82 | 7.82 | 7.76 | 7.80 | 164,700 | 7.80 | | Apr 23, 2013 | 7.73 | 7.79 | 7.73 | 7.79 | 195,500 | 7.79 | | Apr 22, 2013 | 7.71 | 7.71 | 7.64 | 7.69 | 374,200 | 7.69 | | Apr 19, 2013 | 7.68 | 7.72 | 7.67 | 7.71 | 223,200 | 7.71 | | Apr 18, 2013 | 7.72 | 7.72 | 7.65 | 7.68 | 105,800 | 7.68 | | Apr 17, 2013 | 7.71 | 7.71 | 7.64 | 7.69 | 186,500 | 7.69 | | Apr 16, 2013 | 7.71 | 7.75 | 7.67 | 7.75 | 171,200 | 7.75 | | Apr 15, 2013 | 7.73 | 7.74 | 7.65 | 7.66 | 185,600 | 7.66 | | Apr 12, 2013 | 7.81 | 7.81 | 7.74 | 7.75 | 152,100 | 7.75 | | Apr 11, 2013 | 7.79 | 7.84 | 7.75 | 7.80 | 242,500 | 7.80 | | Apr 10, 2013 | 7.79 | 7.82 | 7.75 | 7.79 | 233,000 | 7.79 | | Apr 9, 2013 | 7.73 | 7.75 | 7.69 | 7.75 | 156,800 | 7.75 | | Apr 8, 2013 | 7.74 | 7.74 | 7.68 | 7.70 | 241,800 | 7.70 | | Apr 5, 2013 | 7.72 | 7.75 | 7.68 | 7.72 | 349,200 | 7.72 | | Apr 4, 2013 | 7.80 | 7.80 | 7.72 | 7.78 | 301,000 | 7.78 | | Apr 3, 2013 | 7.88 | 7.88 | 7.77 | 7.80 | 142,300 | 7.80 | | Apr 2, 2013 | 7.85 | 7.91 | 7.83 | 7.85 | 260,900 | 7.85 | | Apr 1, 2013 | 7.83 | 7.94 | 7.78 | 7.83 | 274,300 | 7.83 | | Mar 28, 2013 | 7.80 | 7.83 | 7.78 | 7.82 | 160,300 | 7.82 | | Mar 27, 2013 | 7.76 | 7.80 | 7.73 | 7.79 | 149,900 | 7.79 | | Mar 26, 2013 | 7.76 | 7.80 | 7.76 | 7.80 | 201,600 | 7.80 | | Mar 25, 2013 | 7.80 | 7.80 | 7.70 | 7.72 | 195,500 | 7.72 | | Mar 22, 2013 | 7.76 | 7.79 | 7.73 | 7.77 | 271,900 | 7.77 | | Mar 21, 2013 | 7.72 | 7.78 | 7.70 | 7.78 | 143,700 | 7.78 | | Mar 20, 2013 | 7.75 | 7.75 | 7.70 | 7.73 | 92,800 | 7.73 | | Mar 19, 2013 | 7.74 | 7.75 | 7.65 | 7.68 | 151,100 | 7.68 | | Mar 18, 2013 | 7.77 | 7.79 | 7.74 | 7.75 | 159,900 | 7.75 | | Mar 15, 2013 | 7.82 | 7.87 | 7.79 | 7.81 | 138,700 | 7.81 | | Mar 14, 2013 | 7.90 | 7.90 | 7.83 | 7.86 | 103,600 | 7.86 | | Mar 13, 2013 | 7.92 | 7.92 | 7.81 | 7.84 | 143,700 | 7.84 | | Mar 12, 2013 | 7.92 | 7.92 | 7.85 | 7.90 | 47,200 | 7.90 | | Mar 12, 2013 | 0.21 Dividend | | Mar 11, 2013 | 8.12 | 8.13 | 8.05 | 8.09 | 335,300 | 7.88 | | Mar 8, 2013 | 8.04 | 8.04 | 7.97 | 8.03 | 145,400 | 7.82 | | Mar 7, 2013 | 8.04 | 8.09 | 7.98 | 8.00 | 200,200 | 7.79 | | Mar 6, 2013 | 8.00 | 8.07 | 7.98 | 8.06 | 318,200 | 7.85 | | Mar 5, 2013 | 7.87 | 7.99 | 7.87 | 7.98 | 296,700 | 7.77 | | Mar 4, 2013 | 7.98 | 7.98 | 7.86 | 7.86 | 304,100 | 7.66 | | Mar 1, 2013 | 7.91 | 7.98 | 7.85 | 7.98 | 208,800 | 7.77 | | Feb 28, 2013 | 7.88 | 7.95 | 7.88 | 7.93 | 155,900 | 7.72 | | Feb 27, 2013 | 7.75 | 7.87 | 7.75 | 7.87 | 158,500 | 7.67 | | Feb 26, 2013 | 7.71 | 7.77 | 7.68 | 7.77 | 163,400 | 7.57 | | Feb 25, 2013 | 7.76 | 7.82 | 7.66 | 7.66 | 197,400 | 7.46 | | Feb 22, 2013 | 7.76 | 7.77 | 7.72 | 7.77 | 272,600 | 7.57 | | Feb 21, 2013 | 7.82 | 7.82 | 7.66 | 7.69 | 376,100 | 7.49 | |
* Close price adjusted for dividends and splits. |
|
0.01(0.13%) May 24, 4:01PM EDT
Download to Spreadsheet