| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 8.78 | 8.99 | 8.73 | 8.80 | 50,200 | 8.80 | | May 16, 2013 | 8.76 | 8.99 | 8.27 | 8.78 | 97,000 | 8.78 | | May 15, 2013 | 8.79 | 8.81 | 8.44 | 8.81 | 67,700 | 8.81 | | May 14, 2013 | 8.81 | 8.81 | 8.68 | 8.71 | 8,700 | 8.71 | | May 13, 2013 | 8.84 | 8.84 | 8.70 | 8.84 | 68,400 | 8.84 | | May 10, 2013 | 8.39 | 9.00 | 8.10 | 8.88 | 201,100 | 8.88 | | May 9, 2013 | 8.08 | 8.08 | 7.82 | 7.83 | 7,100 | 7.83 | | May 8, 2013 | 7.88 | 8.10 | 7.80 | 8.10 | 33,200 | 8.10 | | May 7, 2013 | 7.86 | 8.00 | 7.81 | 7.83 | 13,500 | 7.83 | | May 6, 2013 | 8.05 | 8.09 | 7.63 | 7.90 | 15,300 | 7.90 | | May 3, 2013 | 7.91 | 8.24 | 7.91 | 8.02 | 19,000 | 8.02 | | May 2, 2013 | 7.68 | 7.89 | 7.68 | 7.79 | 7,800 | 7.79 | | May 2, 2013 | 0.03 Dividend | | May 1, 2013 | 7.25 | 7.73 | 7.25 | 7.62 | 35,200 | 7.59 | | Apr 30, 2013 | 7.13 | 7.20 | 7.13 | 7.15 | 600 | 7.12 | | Apr 29, 2013 | 7.20 | 7.30 | 7.12 | 7.12 | 7,400 | 7.09 | | Apr 26, 2013 | 7.30 | 7.30 | 7.06 | 7.29 | 8,300 | 7.26 | | Apr 25, 2013 | 7.29 | 7.29 | 7.27 | 7.29 | 1,100 | 7.26 | | Apr 24, 2013 | 7.10 | 7.30 | 7.10 | 7.30 | 12,100 | 7.27 | | Apr 23, 2013 | 7.20 | 7.23 | 7.13 | 7.13 | 11,100 | 7.10 | | Apr 22, 2013 | 7.19 | 7.24 | 7.19 | 7.24 | 1,200 | 7.21 | | Apr 19, 2013 | 7.25 | 7.30 | 7.25 | 7.26 | 4,500 | 7.23 | | Apr 18, 2013 | 7.25 | 7.37 | 7.25 | 7.25 | 17,500 | 7.22 | | Apr 17, 2013 | 7.24 | 7.25 | 7.17 | 7.24 | 3,500 | 7.21 | | Apr 16, 2013 | 7.06 | 7.43 | 7.06 | 7.28 | 3,100 | 7.25 | | Apr 15, 2013 | 7.01 | 7.13 | 7.01 | 7.05 | 14,200 | 7.02 | | Apr 12, 2013 | 7.20 | 7.25 | 7.00 | 7.09 | 38,800 | 7.06 | | Apr 11, 2013 | 7.24 | 7.35 | 7.18 | 7.19 | 25,200 | 7.16 | | Apr 10, 2013 | 7.20 | 7.35 | 7.20 | 7.26 | 3,500 | 7.23 | | Apr 9, 2013 | 7.20 | 7.20 | 7.16 | 7.19 | 2,000 | 7.16 | | Apr 8, 2013 | 7.20 | 7.24 | 7.18 | 7.23 | 5,300 | 7.20 | | Apr 5, 2013 | 7.20 | 7.27 | 7.19 | 7.27 | 3,000 | 7.24 | | Apr 4, 2013 | 7.31 | 7.32 | 7.22 | 7.23 | 8,900 | 7.20 | | Apr 3, 2013 | 7.30 | 7.50 | 7.19 | 7.35 | 12,100 | 7.32 | | Apr 2, 2013 | 7.44 | 7.45 | 7.18 | 7.35 | 11,300 | 7.32 | | Apr 1, 2013 | 7.56 | 7.71 | 7.19 | 7.22 | 11,900 | 7.19 | | Mar 28, 2013 | 7.69 | 7.83 | 7.56 | 7.61 | 5,700 | 7.58 | | Mar 27, 2013 | 7.64 | 7.64 | 7.55 | 7.59 | 5,200 | 7.56 | | Mar 26, 2013 | 7.69 | 7.69 | 7.62 | 7.62 | 3,800 | 7.59 | | Mar 25, 2013 | 7.51 | 8.03 | 7.51 | 7.61 | 11,000 | 7.58 | | Mar 22, 2013 | 7.77 | 7.85 | 7.01 | 7.69 | 102,000 | 7.66 | | Mar 21, 2013 | 7.37 | 7.90 | 7.37 | 7.90 | 76,800 | 7.87 | | Mar 20, 2013 | 7.20 | 7.36 | 6.95 | 7.30 | 62,400 | 7.27 | | Mar 19, 2013 | 6.75 | 7.28 | 6.75 | 7.15 | 57,800 | 7.12 | | Mar 18, 2013 | 6.50 | 6.75 | 6.50 | 6.75 | 25,500 | 6.72 | | Mar 15, 2013 | 6.45 | 6.46 | 6.13 | 6.45 | 26,800 | 6.42 | | Mar 14, 2013 | 6.00 | 6.73 | 6.00 | 6.56 | 124,100 | 6.53 | | Mar 13, 2013 | 5.85 | 6.23 | 5.85 | 6.17 | 28,700 | 6.15 | | Mar 12, 2013 | 6.11 | 6.26 | 6.07 | 6.07 | 12,500 | 6.05 | | Mar 11, 2013 | 6.18 | 6.20 | 5.89 | 6.00 | 27,000 | 5.98 | | Mar 8, 2013 | 6.00 | 6.20 | 6.00 | 6.18 | 4,400 | 6.16 | | Mar 7, 2013 | 5.82 | 6.11 | 5.76 | 6.11 | 14,700 | 6.09 | | Mar 6, 2013 | 5.81 | 5.97 | 5.74 | 5.82 | 53,300 | 5.80 | | Mar 5, 2013 | 5.78 | 5.78 | 5.54 | 5.54 | 4,200 | 5.52 | | Mar 4, 2013 | 5.54 | 5.54 | 5.54 | 5.54 | 100 | 5.52 | | Mar 1, 2013 | 5.56 | 5.83 | 5.49 | 5.83 | 38,200 | 5.81 | | Feb 28, 2013 | 5.67 | 5.71 | 5.67 | 5.71 | 1,600 | 5.69 | | Feb 27, 2013 | 5.56 | 5.95 | 5.46 | 5.56 | 4,800 | 5.54 | | Feb 26, 2013 | 5.55 | 5.79 | 5.43 | 5.56 | 14,300 | 5.54 | | Feb 25, 2013 | 5.56 | 5.84 | 5.43 | 5.43 | 20,500 | 5.41 | | Feb 22, 2013 | 5.85 | 5.97 | 5.85 | 5.89 | 2,300 | 5.87 | | Feb 21, 2013 | 5.83 | 5.85 | 5.31 | 5.84 | 19,800 | 5.82 | | Feb 20, 2013 | 5.80 | 5.89 | 5.80 | 5.89 | 1,800 | 5.87 | | Feb 19, 2013 | 5.90 | 5.90 | 5.75 | 5.80 | 3,100 | 5.78 | | Feb 15, 2013 | 5.90 | 5.90 | 5.90 | 5.90 | 3,500 | 5.88 | | Feb 14, 2013 | 5.76 | 6.00 | 5.76 | 6.00 | 16,700 | 5.98 | | Feb 13, 2013 | 5.75 | 5.84 | 5.75 | 5.84 | 3,000 | 5.82 | |
* Close price adjusted for dividends and splits. |
|
0.02(0.23%) May 17, 3:58PM EDT
Download to Spreadsheet