| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 7.86 | 7.95 | 7.81 | 7.91 | 75,100 | 7.91 | | May 16, 2013 | 7.77 | 7.87 | 7.75 | 7.81 | 58,200 | 7.81 | | May 15, 2013 | 7.79 | 7.79 | 7.70 | 7.77 | 74,600 | 7.77 | | May 14, 2013 | 7.74 | 7.80 | 7.71 | 7.78 | 89,600 | 7.78 | | May 13, 2013 | 7.72 | 7.79 | 7.68 | 7.74 | 40,000 | 7.74 | | May 10, 2013 | 7.68 | 7.75 | 7.65 | 7.68 | 57,800 | 7.68 | | May 9, 2013 | 7.72 | 7.72 | 7.54 | 7.61 | 94,400 | 7.61 | | May 8, 2013 | 7.59 | 7.72 | 7.54 | 7.72 | 79,100 | 7.72 | | May 7, 2013 | 7.75 | 7.78 | 7.48 | 7.59 | 168,000 | 7.59 | | May 6, 2013 | 7.76 | 7.76 | 7.55 | 7.72 | 105,600 | 7.72 | | May 3, 2013 | 7.94 | 7.94 | 7.62 | 7.75 | 169,700 | 7.75 | | May 2, 2013 | 7.80 | 7.94 | 7.80 | 7.93 | 17,100 | 7.93 | | May 1, 2013 | 7.90 | 7.94 | 7.80 | 7.81 | 87,700 | 7.81 | | Apr 30, 2013 | 7.94 | 7.94 | 7.88 | 7.91 | 63,300 | 7.91 | | Apr 29, 2013 | 7.86 | 7.93 | 7.85 | 7.90 | 87,300 | 7.90 | | Apr 26, 2013 | 7.90 | 7.98 | 7.82 | 7.89 | 40,800 | 7.89 | | Apr 26, 2013 | 0.077 Dividend | | Apr 25, 2013 | 8.01 | 8.06 | 7.97 | 8.01 | 101,400 | 7.93 | | Apr 24, 2013 | 7.98 | 8.01 | 7.95 | 8.01 | 46,100 | 7.93 | | Apr 23, 2013 | 7.96 | 7.99 | 7.93 | 7.98 | 44,700 | 7.90 | | Apr 22, 2013 | 7.92 | 7.96 | 7.89 | 7.96 | 52,900 | 7.88 | | Apr 19, 2013 | 7.86 | 7.98 | 7.86 | 7.88 | 76,700 | 7.80 | | Apr 18, 2013 | 7.82 | 7.94 | 7.76 | 7.84 | 48,400 | 7.76 | | Apr 17, 2013 | 7.85 | 7.93 | 7.80 | 7.82 | 44,100 | 7.74 | | Apr 16, 2013 | 7.77 | 7.95 | 7.77 | 7.91 | 47,700 | 7.83 | | Apr 15, 2013 | 7.88 | 7.88 | 7.75 | 7.78 | 56,100 | 7.71 | | Apr 12, 2013 | 7.84 | 7.87 | 7.82 | 7.86 | 23,800 | 7.78 | | Apr 11, 2013 | 7.77 | 7.87 | 7.77 | 7.82 | 24,200 | 7.74 | | Apr 10, 2013 | 7.87 | 7.90 | 7.76 | 7.81 | 38,000 | 7.73 | | Apr 9, 2013 | 7.90 | 7.92 | 7.80 | 7.85 | 81,300 | 7.77 | | Apr 8, 2013 | 7.71 | 7.90 | 7.71 | 7.86 | 65,800 | 7.78 | | Apr 5, 2013 | 7.72 | 7.81 | 7.71 | 7.72 | 17,800 | 7.65 | | Apr 4, 2013 | 7.81 | 7.81 | 7.70 | 7.75 | 29,900 | 7.68 | | Apr 3, 2013 | 7.79 | 7.84 | 7.73 | 7.73 | 36,900 | 7.66 | | Apr 2, 2013 | 7.71 | 7.85 | 7.58 | 7.76 | 60,400 | 7.69 | | Apr 1, 2013 | 7.65 | 7.75 | 7.52 | 7.67 | 28,600 | 7.60 | | Mar 28, 2013 | 7.70 | 7.72 | 7.62 | 7.65 | 36,200 | 7.58 | | Mar 27, 2013 | 7.72 | 7.77 | 7.69 | 7.69 | 29,100 | 7.62 | | Mar 26, 2013 | 7.68 | 7.77 | 7.67 | 7.74 | 24,300 | 7.67 | | Mar 26, 2013 | 0.077 Dividend | | Mar 25, 2013 | 7.75 | 7.80 | 7.74 | 7.77 | 74,300 | 7.62 | | Mar 22, 2013 | 7.77 | 7.79 | 7.73 | 7.76 | 38,000 | 7.61 | | Mar 21, 2013 | 7.77 | 7.79 | 7.70 | 7.76 | 41,200 | 7.61 | | Mar 20, 2013 | 7.74 | 7.80 | 7.70 | 7.80 | 36,400 | 7.65 | | Mar 19, 2013 | 7.75 | 7.75 | 7.66 | 7.73 | 28,000 | 7.58 | | Mar 18, 2013 | 7.75 | 7.78 | 7.70 | 7.77 | 21,500 | 7.62 | | Mar 15, 2013 | 7.75 | 7.80 | 7.66 | 7.75 | 33,300 | 7.60 | | Mar 14, 2013 | 7.63 | 7.74 | 7.62 | 7.70 | 51,500 | 7.55 | | Mar 13, 2013 | 7.72 | 7.73 | 7.59 | 7.65 | 33,900 | 7.50 | | Mar 12, 2013 | 7.69 | 7.75 | 7.58 | 7.71 | 55,200 | 7.56 | | Mar 11, 2013 | 7.64 | 7.73 | 7.61 | 7.61 | 36,400 | 7.46 | | Mar 8, 2013 | 7.52 | 7.69 | 7.52 | 7.58 | 41,400 | 7.43 | | Mar 7, 2013 | 7.48 | 7.60 | 7.48 | 7.52 | 45,200 | 7.37 | | Mar 6, 2013 | 7.60 | 7.64 | 7.46 | 7.48 | 53,800 | 7.33 | | Mar 5, 2013 | 7.52 | 7.60 | 7.51 | 7.60 | 46,200 | 7.45 | | Mar 4, 2013 | 7.55 | 7.68 | 7.42 | 7.57 | 143,500 | 7.42 | | Mar 1, 2013 | 7.81 | 7.84 | 7.52 | 7.63 | 129,700 | 7.48 | | Feb 28, 2013 | 7.71 | 7.83 | 7.71 | 7.82 | 30,100 | 7.67 | | Feb 27, 2013 | 7.79 | 7.80 | 7.73 | 7.78 | 54,200 | 7.63 | | Feb 26, 2013 | 7.77 | 7.84 | 7.74 | 7.79 | 53,800 | 7.64 | | Feb 26, 2013 | 0.077 Dividend | | Feb 25, 2013 | 7.91 | 7.94 | 7.84 | 7.86 | 95,600 | 7.63 | | Feb 22, 2013 | 7.85 | 7.92 | 7.80 | 7.87 | 56,600 | 7.64 | | Feb 21, 2013 | 7.88 | 7.90 | 7.78 | 7.84 | 82,800 | 7.61 | | Feb 20, 2013 | 7.79 | 7.89 | 7.79 | 7.88 | 112,300 | 7.65 | | Feb 19, 2013 | 7.92 | 7.92 | 7.74 | 7.79 | 137,700 | 7.56 | | Feb 15, 2013 | 7.94 | 7.95 | 7.85 | 7.92 | 110,200 | 7.69 | | Feb 14, 2013 | 7.77 | 7.87 | 7.75 | 7.83 | 102,500 | 7.60 | | Feb 13, 2013 | 7.70 | 7.77 | 7.67 | 7.77 | 62,600 | 7.54 | |
* Close price adjusted for dividends and splits. |
|
0.80%
Download to Spreadsheet