| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 8.41 | 8.49 | 7.89 | 7.96 | 4,005,800 | 7.96 | | May 16, 2013 | 7.32 | 8.06 | 7.25 | 7.98 | 5,325,000 | 7.98 | | May 15, 2013 | 6.97 | 7.27 | 6.73 | 6.74 | 2,538,300 | 6.74 | | May 14, 2013 | 6.47 | 6.73 | 6.40 | 6.71 | 1,956,100 | 6.71 | | May 13, 2013 | 6.44 | 6.66 | 6.28 | 6.44 | 1,189,000 | 6.44 | | May 10, 2013 | 6.03 | 6.49 | 6.03 | 6.43 | 1,029,700 | 6.43 | | May 9, 2013 | 6.00 | 6.21 | 5.95 | 6.01 | 1,265,800 | 6.01 | | May 8, 2013 | 6.00 | 6.09 | 5.92 | 6.01 | 807,400 | 6.01 | | May 7, 2013 | 6.14 | 6.17 | 5.95 | 6.01 | 787,600 | 6.01 | | May 6, 2013 | 6.06 | 6.22 | 6.04 | 6.14 | 674,700 | 6.14 | | May 3, 2013 | 6.03 | 6.32 | 5.97 | 6.04 | 1,292,900 | 6.04 | | May 2, 2013 | 5.81 | 6.04 | 5.81 | 5.93 | 838,400 | 5.93 | | May 1, 2013 | 6.01 | 6.01 | 5.68 | 5.77 | 1,033,600 | 5.77 | | Apr 30, 2013 | 6.32 | 6.32 | 6.01 | 6.04 | 701,800 | 6.04 | | Apr 29, 2013 | 6.30 | 6.36 | 6.24 | 6.29 | 482,300 | 6.29 | | Apr 26, 2013 | 6.29 | 6.36 | 6.22 | 6.28 | 772,400 | 6.28 | | Apr 25, 2013 | 6.22 | 6.42 | 6.10 | 6.33 | 858,100 | 6.33 | | Apr 24, 2013 | 6.63 | 6.65 | 6.17 | 6.25 | 925,400 | 6.25 | | Apr 23, 2013 | 6.09 | 6.55 | 6.09 | 6.54 | 1,511,100 | 6.54 | | Apr 22, 2013 | 6.13 | 6.18 | 5.96 | 6.03 | 859,300 | 6.03 | | Apr 19, 2013 | 5.54 | 6.09 | 5.52 | 6.08 | 986,500 | 6.08 | | Apr 18, 2013 | 5.76 | 5.82 | 5.47 | 5.56 | 1,073,900 | 5.56 | | Apr 17, 2013 | 5.70 | 5.81 | 5.53 | 5.74 | 1,167,200 | 5.74 | | Apr 16, 2013 | 5.97 | 6.05 | 5.66 | 5.74 | 888,400 | 5.74 | | Apr 15, 2013 | 5.95 | 6.12 | 5.85 | 5.94 | 1,472,000 | 5.94 | | Apr 12, 2013 | 5.88 | 5.99 | 5.75 | 5.97 | 1,080,300 | 5.97 | | Apr 11, 2013 | 5.62 | 5.94 | 5.58 | 5.92 | 1,096,400 | 5.92 | | Apr 10, 2013 | 5.44 | 5.64 | 5.40 | 5.61 | 1,151,200 | 5.61 | | Apr 9, 2013 | 5.10 | 5.42 | 5.10 | 5.40 | 901,000 | 5.40 | | Apr 8, 2013 | 5.17 | 5.20 | 5.03 | 5.11 | 705,500 | 5.11 | | Apr 5, 2013 | 5.12 | 5.19 | 5.05 | 5.16 | 574,700 | 5.16 | | Apr 4, 2013 | 5.24 | 5.28 | 5.05 | 5.19 | 855,400 | 5.19 | | Apr 3, 2013 | 5.49 | 5.49 | 5.18 | 5.23 | 1,090,000 | 5.23 | | Apr 2, 2013 | 5.41 | 5.63 | 5.36 | 5.49 | 1,096,700 | 5.49 | | Apr 1, 2013 | 5.75 | 5.86 | 5.33 | 5.37 | 1,475,200 | 5.37 | | Mar 28, 2013 | 5.91 | 6.08 | 5.76 | 5.77 | 1,008,600 | 5.77 | | Mar 27, 2013 | 6.00 | 6.00 | 5.74 | 5.86 | 1,053,700 | 5.86 | | Mar 26, 2013 | 6.20 | 6.21 | 5.87 | 6.02 | 1,637,600 | 6.02 | | Mar 25, 2013 | 7.20 | 7.30 | 6.00 | 6.06 | 4,506,900 | 6.06 | | Mar 22, 2013 | 6.13 | 6.98 | 5.89 | 6.90 | 7,753,800 | 6.90 | | Mar 21, 2013 | 5.30 | 5.36 | 5.26 | 5.27 | 527,100 | 5.27 | | Mar 20, 2013 | 5.37 | 5.44 | 5.27 | 5.34 | 733,600 | 5.34 | | Mar 19, 2013 | 5.54 | 5.55 | 5.33 | 5.36 | 809,900 | 5.36 | | Mar 18, 2013 | 5.47 | 5.60 | 5.46 | 5.54 | 1,092,800 | 5.54 | | Mar 15, 2013 | 5.75 | 5.85 | 5.50 | 5.54 | 2,345,600 | 5.54 | | Mar 14, 2013 | 5.73 | 5.75 | 5.69 | 5.74 | 848,300 | 5.74 | | Mar 13, 2013 | 5.69 | 5.77 | 5.64 | 5.70 | 1,025,300 | 5.70 | | Mar 12, 2013 | 6.03 | 6.07 | 5.68 | 5.70 | 1,106,900 | 5.70 | | Mar 11, 2013 | 5.89 | 6.09 | 5.82 | 6.05 | 758,800 | 6.05 | | Mar 8, 2013 | 5.82 | 5.86 | 5.72 | 5.85 | 513,400 | 5.85 | | Mar 7, 2013 | 5.47 | 5.82 | 5.47 | 5.77 | 891,200 | 5.77 | | Mar 6, 2013 | 5.51 | 5.51 | 5.34 | 5.46 | 678,200 | 5.46 | | Mar 5, 2013 | 5.37 | 5.59 | 5.33 | 5.54 | 882,500 | 5.54 | | Mar 4, 2013 | 5.48 | 5.53 | 5.24 | 5.33 | 687,400 | 5.33 | | Mar 1, 2013 | 5.32 | 5.55 | 5.25 | 5.51 | 908,200 | 5.51 | | Feb 28, 2013 | 5.32 | 5.49 | 5.30 | 5.45 | 1,213,700 | 5.45 | | Feb 27, 2013 | 5.25 | 5.35 | 5.24 | 5.28 | 1,043,500 | 5.28 | | Feb 26, 2013 | 5.75 | 5.80 | 5.14 | 5.17 | 3,452,600 | 5.17 | | Feb 25, 2013 | 5.92 | 6.07 | 5.68 | 5.72 | 1,032,900 | 5.72 | | Feb 22, 2013 | 5.84 | 5.96 | 5.78 | 5.91 | 588,800 | 5.91 | | Feb 21, 2013 | 5.85 | 5.86 | 5.76 | 5.81 | 626,000 | 5.81 | | Feb 20, 2013 | 5.99 | 6.18 | 5.85 | 5.85 | 543,900 | 5.85 | | Feb 19, 2013 | 5.99 | 6.04 | 5.94 | 6.00 | 644,500 | 6.00 | | Feb 15, 2013 | 5.88 | 6.02 | 5.86 | 5.96 | 1,314,500 | 5.96 | | Feb 14, 2013 | 6.05 | 6.08 | 5.80 | 5.82 | 1,440,100 | 5.82 | | Feb 13, 2013 | 6.18 | 6.24 | 6.00 | 6.09 | 927,300 | 6.09 | |
* Close price adjusted for dividends and splits. |
|
0.80%
Download to Spreadsheet