| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2013 | 6.34 | 6.47 | 6.30 | 6.31 | 706,400 | 6.31 | | May 20, 2013 | 6.35 | 6.46 | 6.33 | 6.45 | 742,200 | 6.45 | | May 17, 2013 | 6.28 | 6.40 | 6.25 | 6.31 | 539,500 | 6.31 | | May 16, 2013 | 6.46 | 6.54 | 6.28 | 6.32 | 860,800 | 6.32 | | May 15, 2013 | 6.11 | 6.55 | 6.11 | 6.48 | 1,754,600 | 6.48 | | May 14, 2013 | 6.09 | 6.18 | 5.98 | 6.14 | 1,255,400 | 6.14 | | May 13, 2013 | 6.08 | 6.15 | 6.06 | 6.10 | 517,400 | 6.10 | | May 10, 2013 | 6.11 | 6.17 | 6.03 | 6.13 | 1,086,900 | 6.13 | | May 9, 2013 | 6.23 | 6.28 | 6.09 | 6.18 | 743,500 | 6.18 | | May 8, 2013 | 6.10 | 6.30 | 6.08 | 6.23 | 1,352,000 | 6.23 | | May 7, 2013 | 6.07 | 6.25 | 6.01 | 6.08 | 1,550,200 | 6.08 | | May 6, 2013 | 5.79 | 6.29 | 5.77 | 6.15 | 2,702,900 | 6.15 | | May 3, 2013 | 5.54 | 5.69 | 5.52 | 5.65 | 1,044,400 | 5.65 | | May 2, 2013 | 5.60 | 5.60 | 5.40 | 5.48 | 889,700 | 5.48 | | May 1, 2013 | 5.51 | 5.51 | 5.40 | 5.50 | 1,229,600 | 5.50 | | Apr 30, 2013 | 5.54 | 5.55 | 5.49 | 5.53 | 508,700 | 5.53 | | Apr 29, 2013 | 5.58 | 5.68 | 5.58 | 5.61 | 381,700 | 5.61 | | Apr 26, 2013 | 5.70 | 5.71 | 5.51 | 5.54 | 941,500 | 5.54 | | Apr 25, 2013 | 5.32 | 5.78 | 5.30 | 5.78 | 957,600 | 5.78 | | Apr 24, 2013 | 5.22 | 5.41 | 5.19 | 5.32 | 1,622,200 | 5.32 | | Apr 23, 2013 | 5.28 | 5.30 | 5.16 | 5.21 | 1,683,700 | 5.21 | | Apr 22, 2013 | 5.29 | 5.39 | 5.24 | 5.28 | 794,300 | 5.28 | | Apr 19, 2013 | 5.34 | 5.35 | 5.21 | 5.28 | 554,500 | 5.28 | | Apr 18, 2013 | 5.36 | 5.48 | 5.23 | 5.32 | 941,400 | 5.32 | | Apr 17, 2013 | 5.40 | 5.52 | 5.17 | 5.33 | 809,600 | 5.33 | | Apr 16, 2013 | 5.42 | 5.50 | 5.35 | 5.42 | 605,000 | 5.42 | | Apr 15, 2013 | 5.52 | 5.57 | 5.33 | 5.37 | 796,400 | 5.37 | | Apr 12, 2013 | 5.81 | 5.86 | 5.61 | 5.66 | 752,400 | 5.66 | | Apr 11, 2013 | 5.79 | 5.87 | 5.78 | 5.85 | 631,800 | 5.85 | | Apr 10, 2013 | 5.79 | 5.83 | 5.76 | 5.82 | 506,500 | 5.82 | | Apr 9, 2013 | 5.72 | 5.78 | 5.64 | 5.76 | 1,177,500 | 5.76 | | Apr 8, 2013 | 5.61 | 5.73 | 5.60 | 5.72 | 710,100 | 5.72 | | Apr 5, 2013 | 5.64 | 5.67 | 5.60 | 5.60 | 381,900 | 5.60 | | Apr 4, 2013 | 5.70 | 5.78 | 5.67 | 5.70 | 697,600 | 5.70 | | Apr 3, 2013 | 5.81 | 5.87 | 5.66 | 5.72 | 729,400 | 5.72 | | Apr 2, 2013 | 5.81 | 5.93 | 5.81 | 5.84 | 694,100 | 5.84 | | Apr 1, 2013 | 5.81 | 5.85 | 5.73 | 5.78 | 338,300 | 5.78 | | Mar 28, 2013 | 5.91 | 5.91 | 5.77 | 5.88 | 670,000 | 5.88 | | Mar 27, 2013 | 5.75 | 5.96 | 5.70 | 5.90 | 624,800 | 5.90 | | Mar 26, 2013 | 5.77 | 5.81 | 5.62 | 5.76 | 935,600 | 5.76 | | Mar 25, 2013 | 5.99 | 5.99 | 5.76 | 5.81 | 765,600 | 5.81 | | Mar 22, 2013 | 6.00 | 6.01 | 5.90 | 5.95 | 1,069,300 | 5.95 | | Mar 21, 2013 | 5.86 | 5.99 | 5.84 | 5.97 | 1,850,500 | 5.97 | | Mar 20, 2013 | 5.80 | 5.94 | 5.80 | 5.88 | 1,120,400 | 5.88 | | Mar 19, 2013 | 5.81 | 5.87 | 5.68 | 5.76 | 793,100 | 5.76 | | Mar 18, 2013 | 5.79 | 5.87 | 5.73 | 5.78 | 842,400 | 5.78 | | Mar 15, 2013 | 5.87 | 5.93 | 5.82 | 5.86 | 770,400 | 5.86 | | Mar 14, 2013 | 5.81 | 5.93 | 5.80 | 5.87 | 682,200 | 5.87 | | Mar 13, 2013 | 5.97 | 6.04 | 5.85 | 5.85 | 812,200 | 5.85 | | Mar 12, 2013 | 6.04 | 6.04 | 5.91 | 6.01 | 736,800 | 6.01 | | Mar 11, 2013 | 6.19 | 6.19 | 6.01 | 6.04 | 570,100 | 6.04 | | Mar 8, 2013 | 6.12 | 6.20 | 6.03 | 6.12 | 1,261,200 | 6.12 | | Mar 7, 2013 | 5.90 | 6.11 | 5.90 | 6.08 | 816,500 | 6.08 | | Mar 6, 2013 | 5.95 | 5.98 | 5.89 | 5.89 | 552,600 | 5.89 | | Mar 5, 2013 | 5.84 | 5.96 | 5.84 | 5.96 | 1,054,600 | 5.96 | | Mar 4, 2013 | 6.00 | 6.00 | 5.76 | 5.81 | 1,267,000 | 5.81 | | Mar 1, 2013 | 5.99 | 6.08 | 5.84 | 6.01 | 1,123,200 | 6.01 | | Feb 28, 2013 | 6.08 | 6.18 | 5.98 | 6.00 | 2,903,400 | 6.00 | | Feb 27, 2013 | 5.95 | 6.12 | 5.95 | 5.99 | 1,338,200 | 5.99 | | Feb 26, 2013 | 6.05 | 6.13 | 5.80 | 5.87 | 1,482,100 | 5.87 | | Feb 25, 2013 | 6.05 | 6.25 | 6.05 | 6.11 | 2,152,100 | 6.11 | | Feb 22, 2013 | 5.87 | 6.12 | 5.81 | 6.11 | 2,343,700 | 6.11 | | Feb 21, 2013 | 5.73 | 5.84 | 5.60 | 5.82 | 2,113,800 | 5.82 | | Feb 20, 2013 | 5.65 | 5.66 | 5.48 | 5.48 | 877,600 | 5.48 | | Feb 19, 2013 | 5.64 | 5.74 | 5.58 | 5.66 | 1,115,500 | 5.66 | | Feb 15, 2013 | 5.82 | 5.82 | 5.64 | 5.77 | 977,500 | 5.77 | |
* Close price adjusted for dividends and splits. |
|
0.34%
Download to Spreadsheet