| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 8.00 | 8.10 | 7.74 | 7.74 | 7,800 | 7.74 | | May 23, 2013 | 7.91 | 8.00 | 7.87 | 8.00 | 24,400 | 8.00 | | May 22, 2013 | 7.71 | 7.89 | 7.71 | 7.89 | 300 | 7.89 | | May 21, 2013 | 7.84 | 8.00 | 7.69 | 7.69 | 4,900 | 7.69 | | May 20, 2013 | 7.55 | 7.85 | 7.55 | 7.85 | 500 | 7.85 | | May 17, 2013 | 7.75 | 7.90 | 7.75 | 7.76 | 3,300 | 7.76 | | May 16, 2013 | 7.77 | 7.77 | 7.77 | 7.77 | 300 | 7.77 | | May 15, 2013 | 7.85 | 7.98 | 7.60 | 7.89 | 3,400 | 7.89 | | May 14, 2013 | 7.55 | 8.00 | 7.55 | 7.97 | 1,600 | 7.97 | | May 13, 2013 | 7.91 | 7.95 | 7.70 | 7.74 | 3,600 | 7.74 | | May 10, 2013 | 7.52 | 7.97 | 7.51 | 7.97 | 2,700 | 7.97 | | May 9, 2013 | 7.51 | 7.60 | 7.04 | 7.51 | 15,600 | 7.51 | | May 8, 2013 | 7.74 | 7.74 | 7.41 | 7.41 | 5,600 | 7.41 | | May 7, 2013 | 7.75 | 7.92 | 7.70 | 7.70 | 13,600 | 7.70 | | May 6, 2013 | 7.58 | 7.79 | 7.42 | 7.59 | 10,700 | 7.59 | | May 3, 2013 | 7.81 | 7.81 | 7.40 | 7.40 | 8,300 | 7.40 | | May 2, 2013 | 7.75 | 7.75 | 7.70 | 7.75 | 17,800 | 7.75 | | May 1, 2013 | 7.50 | 7.75 | 7.50 | 7.75 | 3,800 | 7.75 | | Apr 30, 2013 | 7.50 | 7.75 | 7.45 | 7.53 | 16,800 | 7.53 | | Apr 29, 2013 | 7.53 | 7.80 | 7.53 | 7.60 | 6,000 | 7.60 | | Apr 26, 2013 | 7.84 | 7.95 | 7.50 | 7.62 | 15,300 | 7.62 | | Apr 25, 2013 | 7.61 | 7.93 | 7.50 | 7.93 | 9,400 | 7.93 | | Apr 24, 2013 | 7.55 | 7.79 | 7.50 | 7.68 | 3,900 | 7.68 | | Apr 23, 2013 | 7.61 | 7.85 | 7.47 | 7.69 | 1,300 | 7.69 | | Apr 22, 2013 | 7.70 | 7.95 | 7.50 | 7.69 | 130,400 | 7.69 | | Apr 19, 2013 | 8.39 | 8.39 | 7.69 | 7.69 | 500 | 7.69 | | Apr 18, 2013 | 8.28 | 8.28 | 7.59 | 7.59 | 2,800 | 7.59 | | Apr 17, 2013 | 7.24 | 8.46 | 7.16 | 8.46 | 2,800 | 8.46 | | Apr 16, 2013 | 7.79 | 7.80 | 7.59 | 7.59 | 600 | 7.59 | | Apr 15, 2013 | 7.65 | 7.79 | 7.65 | 7.78 | 1,000 | 7.78 | | Apr 12, 2013 | 7.52 | 7.96 | 7.45 | 7.67 | 81,300 | 7.67 | | Apr 11, 2013 | 7.66 | 7.72 | 7.03 | 7.72 | 17,900 | 7.72 | | Apr 10, 2013 | 7.67 | 7.99 | 7.67 | 7.99 | 10,100 | 7.99 | | Apr 9, 2013 | 7.81 | 7.82 | 7.79 | 7.80 | 3,000 | 7.80 | | Apr 8, 2013 | 8.00 | 8.00 | 8.00 | 8.00 | 1,700 | 8.00 | | Apr 5, 2013 | 8.02 | 9.64 | 7.98 | 8.00 | 12,900 | 8.00 | | Apr 4, 2013 | 8.19 | 8.19 | 8.19 | 8.19 | 300 | 8.19 | | Apr 3, 2013 | 8.07 | 8.07 | 7.77 | 7.77 | 48,400 | 7.77 | | Apr 2, 2013 | 7.93 | 8.18 | 7.93 | 7.99 | 3,600 | 7.99 | | Apr 1, 2013 | 8.04 | 8.04 | 7.80 | 7.86 | 2,100 | 7.86 | | Mar 28, 2013 | 8.30 | 8.57 | 8.01 | 8.05 | 5,900 | 8.05 | | Mar 27, 2013 | 8.00 | 8.25 | 7.98 | 8.20 | 1,400 | 8.20 | | Mar 26, 2013 | 7.86 | 8.05 | 7.85 | 8.00 | 12,300 | 8.00 | | Mar 25, 2013 | 8.04 | 8.16 | 7.90 | 7.90 | 4,200 | 7.90 | | Mar 22, 2013 | 8.06 | 8.15 | 7.78 | 7.90 | 23,500 | 7.90 | | Mar 21, 2013 | 7.82 | 8.29 | 7.82 | 7.99 | 48,100 | 7.99 | | Mar 20, 2013 | 7.86 | 8.04 | 7.76 | 7.82 | 19,300 | 7.82 | | Mar 19, 2013 | 7.85 | 7.87 | 7.85 | 7.86 | 700 | 7.86 | | Mar 18, 2013 | 7.93 | 7.99 | 7.78 | 7.78 | 1,300 | 7.78 | | Mar 15, 2013 | 7.76 | 7.81 | 7.75 | 7.75 | 2,100 | 7.75 | | Mar 14, 2013 | 7.73 | 7.90 | 7.70 | 7.89 | 6,300 | 7.89 | | Mar 13, 2013 | 7.76 | 8.30 | 7.70 | 7.76 | 7,700 | 7.76 | | Mar 12, 2013 | 7.90 | 7.90 | 7.84 | 7.84 | 600 | 7.84 | | Mar 11, 2013 | 8.24 | 8.24 | 7.57 | 7.90 | 33,100 | 7.90 | | Mar 8, 2013 | 8.00 | 8.08 | 7.70 | 7.70 | 45,600 | 7.70 | | Mar 7, 2013 | 7.74 | 8.00 | 7.52 | 7.95 | 11,900 | 7.95 | | Mar 6, 2013 | 7.64 | 7.75 | 7.58 | 7.75 | 8,600 | 7.75 | | Mar 5, 2013 | 7.46 | 7.65 | 7.42 | 7.62 | 54,800 | 7.62 | | Mar 4, 2013 | 7.50 | 7.50 | 7.01 | 7.50 | 6,800 | 7.50 | | Mar 1, 2013 | 7.09 | 7.65 | 7.09 | 7.37 | 5,100 | 7.37 | | Feb 28, 2013 | 7.28 | 7.28 | 6.91 | 7.17 | 2,500 | 7.17 | | Feb 27, 2013 | 7.00 | 7.55 | 7.00 | 7.28 | 48,800 | 7.28 | | Feb 26, 2013 | 6.89 | 6.99 | 6.85 | 6.89 | 7,400 | 6.89 | | Feb 25, 2013 | 7.06 | 7.15 | 7.06 | 7.10 | 2,800 | 7.10 | | Feb 22, 2013 | 7.00 | 7.12 | 6.98 | 6.99 | 43,400 | 6.99 | | Feb 21, 2013 | 7.07 | 7.07 | 6.96 | 6.97 | 18,500 | 6.97 | |
* Close price adjusted for dividends and splits. |
|
0.26(3.25%) May 24, 4:00PM EDT
Download to Spreadsheet