| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 20, 2013 | 6.00 | 6.07 | 5.86 | 5.94 | 418,000 | 5.94 | | May 17, 2013 | 6.03 | 6.10 | 5.92 | 6.02 | 644,600 | 6.02 | | May 16, 2013 | 6.10 | 6.17 | 5.95 | 5.99 | 810,500 | 5.99 | | May 15, 2013 | 5.96 | 6.18 | 5.93 | 6.13 | 1,536,000 | 6.13 | | May 14, 2013 | 5.93 | 5.99 | 5.89 | 5.95 | 521,300 | 5.95 | | May 13, 2013 | 5.98 | 6.06 | 5.88 | 5.93 | 649,800 | 5.93 | | May 10, 2013 | 5.92 | 6.08 | 5.92 | 5.98 | 953,900 | 5.98 | | May 9, 2013 | 5.98 | 5.98 | 5.91 | 5.92 | 438,200 | 5.92 | | May 8, 2013 | 5.95 | 6.03 | 5.90 | 5.99 | 1,135,200 | 5.99 | | May 7, 2013 | 5.95 | 5.99 | 5.87 | 5.96 | 296,700 | 5.96 | | May 6, 2013 | 5.92 | 6.00 | 5.89 | 5.95 | 477,600 | 5.95 | | May 3, 2013 | 5.95 | 6.06 | 5.86 | 5.91 | 463,900 | 5.91 | | May 2, 2013 | 5.75 | 5.87 | 5.71 | 5.87 | 502,900 | 5.87 | | May 1, 2013 | 5.97 | 6.01 | 5.70 | 5.72 | 1,113,200 | 5.72 | | Apr 30, 2013 | 5.55 | 6.05 | 5.51 | 5.98 | 722,500 | 5.98 | | Apr 29, 2013 | 5.92 | 5.98 | 5.88 | 5.95 | 293,000 | 5.95 | | Apr 26, 2013 | 5.79 | 5.94 | 5.79 | 5.87 | 425,400 | 5.87 | | Apr 25, 2013 | 6.00 | 6.05 | 5.88 | 5.89 | 534,400 | 5.89 | | Apr 24, 2013 | 5.97 | 6.00 | 5.92 | 6.00 | 453,600 | 6.00 | | Apr 23, 2013 | 5.85 | 5.98 | 5.84 | 5.97 | 437,100 | 5.97 | | Apr 22, 2013 | 5.74 | 5.85 | 5.54 | 5.81 | 477,300 | 5.81 | | Apr 19, 2013 | 5.57 | 5.72 | 5.55 | 5.71 | 505,700 | 5.71 | | Apr 18, 2013 | 5.62 | 5.66 | 5.50 | 5.55 | 387,600 | 5.55 | | Apr 17, 2013 | 5.70 | 5.75 | 5.54 | 5.61 | 633,900 | 5.61 | | Apr 16, 2013 | 5.66 | 5.85 | 5.61 | 5.77 | 576,100 | 5.77 | | Apr 15, 2013 | 6.02 | 6.05 | 5.59 | 5.60 | 752,100 | 5.60 | | Apr 12, 2013 | 5.96 | 6.07 | 5.92 | 6.07 | 436,100 | 6.07 | | Apr 11, 2013 | 5.93 | 6.06 | 5.90 | 6.00 | 511,100 | 6.00 | | Apr 10, 2013 | 5.81 | 5.98 | 5.74 | 5.95 | 623,100 | 5.95 | | Apr 9, 2013 | 5.84 | 5.87 | 5.71 | 5.78 | 435,600 | 5.78 | | Apr 8, 2013 | 5.71 | 5.81 | 5.63 | 5.81 | 356,200 | 5.81 | | Apr 5, 2013 | 5.57 | 5.74 | 5.56 | 5.70 | 443,200 | 5.70 | | Apr 4, 2013 | 5.65 | 5.73 | 5.57 | 5.72 | 461,300 | 5.72 | | Apr 3, 2013 | 5.88 | 5.90 | 5.52 | 5.63 | 849,400 | 5.63 | | Apr 2, 2013 | 5.85 | 5.98 | 5.79 | 5.89 | 746,200 | 5.89 | | Apr 1, 2013 | 5.95 | 5.95 | 5.76 | 5.79 | 567,700 | 5.79 | | Mar 28, 2013 | 5.96 | 6.03 | 5.92 | 5.95 | 724,800 | 5.95 | | Mar 27, 2013 | 5.81 | 5.96 | 5.81 | 5.94 | 566,400 | 5.94 | | Mar 26, 2013 | 5.75 | 5.88 | 5.70 | 5.87 | 584,000 | 5.87 | | Mar 25, 2013 | 5.54 | 5.75 | 5.54 | 5.73 | 764,700 | 5.73 | | Mar 22, 2013 | 5.50 | 5.53 | 5.43 | 5.52 | 434,000 | 5.52 | | Mar 21, 2013 | 5.47 | 5.52 | 5.43 | 5.49 | 478,500 | 5.49 | | Mar 20, 2013 | 5.55 | 5.58 | 5.45 | 5.54 | 249,200 | 5.54 | | Mar 19, 2013 | 5.62 | 5.62 | 5.42 | 5.50 | 376,900 | 5.50 | | Mar 18, 2013 | 5.59 | 5.69 | 5.58 | 5.59 | 533,700 | 5.59 | | Mar 15, 2013 | 5.56 | 5.70 | 5.47 | 5.68 | 1,385,700 | 5.68 | | Mar 14, 2013 | 5.38 | 5.61 | 5.37 | 5.58 | 636,000 | 5.58 | | Mar 13, 2013 | 5.35 | 5.39 | 5.30 | 5.38 | 302,600 | 5.38 | | Mar 12, 2013 | 5.39 | 5.43 | 5.34 | 5.36 | 567,200 | 5.36 | | Mar 11, 2013 | 5.35 | 5.41 | 5.31 | 5.40 | 643,300 | 5.40 | | Mar 8, 2013 | 5.30 | 5.39 | 5.25 | 5.38 | 952,700 | 5.38 | | Mar 7, 2013 | 5.15 | 5.35 | 5.08 | 5.23 | 1,604,000 | 5.23 | | Mar 6, 2013 | 5.15 | 5.17 | 5.06 | 5.08 | 543,800 | 5.08 | | Mar 5, 2013 | 5.14 | 5.17 | 5.05 | 5.09 | 640,700 | 5.09 | | Mar 4, 2013 | 5.02 | 5.19 | 5.01 | 5.11 | 783,000 | 5.11 | | Mar 1, 2013 | 4.95 | 5.10 | 4.95 | 5.05 | 1,062,000 | 5.05 | | Feb 28, 2013 | 4.96 | 5.11 | 4.96 | 5.02 | 1,815,300 | 5.02 | | Feb 27, 2013 | 4.94 | 4.99 | 4.92 | 4.94 | 667,900 | 4.94 | | Feb 26, 2013 | 4.99 | 5.09 | 4.91 | 4.92 | 552,800 | 4.92 | | Feb 25, 2013 | 5.22 | 5.28 | 4.89 | 4.90 | 885,800 | 4.90 | | Feb 22, 2013 | 5.10 | 5.21 | 5.08 | 5.21 | 608,800 | 5.21 | | Feb 21, 2013 | 5.05 | 5.10 | 4.71 | 5.04 | 2,279,200 | 5.04 | | Feb 20, 2013 | 5.27 | 5.35 | 5.05 | 5.05 | 1,162,700 | 5.05 | | Feb 19, 2013 | 5.39 | 5.45 | 5.22 | 5.25 | 739,500 | 5.25 | | Feb 15, 2013 | 5.35 | 5.44 | 5.34 | 5.34 | 1,665,900 | 5.34 | | Feb 14, 2013 | 5.36 | 5.40 | 5.30 | 5.31 | 2,199,800 | 5.31 | |
* Close price adjusted for dividends and splits. |
|
0.12%
Download to Spreadsheet