| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 7.24 | 7.38 | 7.15 | 7.29 | 11,600 | 7.29 | | May 16, 2013 | 7.14 | 7.24 | 7.06 | 7.20 | 16,900 | 7.20 | | May 15, 2013 | 6.95 | 7.10 | 6.80 | 7.09 | 8,600 | 7.09 | | May 14, 2013 | 7.00 | 7.23 | 6.95 | 7.01 | 24,200 | 7.01 | | May 13, 2013 | 6.95 | 7.04 | 6.95 | 7.01 | 3,000 | 7.01 | | May 10, 2013 | 6.95 | 7.03 | 6.91 | 6.96 | 8,100 | 6.96 | | May 9, 2013 | 7.14 | 7.14 | 6.98 | 6.98 | 4,100 | 6.98 | | May 8, 2013 | 7.18 | 7.20 | 7.10 | 7.19 | 6,000 | 7.19 | | May 7, 2013 | 7.05 | 7.20 | 6.87 | 7.17 | 8,900 | 7.17 | | May 6, 2013 | 7.05 | 7.15 | 6.86 | 7.02 | 23,300 | 7.02 | | May 3, 2013 | 7.02 | 7.23 | 7.02 | 7.09 | 15,300 | 7.09 | | May 2, 2013 | 7.00 | 7.10 | 6.93 | 7.00 | 23,800 | 7.00 | | May 1, 2013 | 7.09 | 7.25 | 7.00 | 7.00 | 46,800 | 7.00 | | Apr 30, 2013 | 7.20 | 7.26 | 7.14 | 7.16 | 20,300 | 7.16 | | Apr 29, 2013 | 7.02 | 7.22 | 6.97 | 7.20 | 19,200 | 7.20 | | Apr 26, 2013 | 7.14 | 7.14 | 7.00 | 7.03 | 22,700 | 7.03 | | Apr 26, 2013 | 0.04 Dividend | | Apr 25, 2013 | 7.03 | 7.16 | 7.00 | 7.13 | 18,300 | 7.09 | | Apr 24, 2013 | 6.98 | 6.98 | 6.82 | 6.97 | 96,100 | 6.93 | | Apr 23, 2013 | 6.62 | 7.05 | 6.55 | 6.96 | 51,600 | 6.92 | | Apr 22, 2013 | 6.93 | 6.93 | 6.58 | 6.67 | 31,200 | 6.63 | | Apr 19, 2013 | 6.95 | 7.08 | 6.88 | 6.89 | 13,600 | 6.85 | | Apr 18, 2013 | 6.65 | 7.12 | 6.50 | 6.99 | 69,000 | 6.95 | | Apr 17, 2013 | 6.81 | 7.05 | 6.42 | 6.65 | 26,900 | 6.61 | | Apr 16, 2013 | 7.15 | 7.30 | 6.95 | 7.03 | 17,400 | 6.99 | | Apr 15, 2013 | 7.25 | 7.29 | 7.00 | 7.13 | 53,600 | 7.09 | | Apr 12, 2013 | 7.32 | 7.41 | 7.27 | 7.30 | 10,900 | 7.26 | | Apr 11, 2013 | 7.26 | 7.36 | 7.25 | 7.32 | 13,700 | 7.28 | | Apr 10, 2013 | 7.25 | 7.35 | 7.14 | 7.31 | 14,200 | 7.27 | | Apr 9, 2013 | 6.96 | 7.27 | 6.91 | 7.24 | 69,000 | 7.20 | | Apr 8, 2013 | 7.09 | 7.10 | 6.96 | 7.02 | 10,100 | 6.98 | | Apr 5, 2013 | 6.50 | 7.11 | 6.50 | 6.99 | 132,100 | 6.95 | | Apr 4, 2013 | 6.50 | 6.72 | 6.38 | 6.57 | 365,100 | 6.53 | | Apr 3, 2013 | 6.80 | 6.80 | 6.44 | 6.46 | 51,600 | 6.42 | | Apr 2, 2013 | 6.84 | 6.84 | 6.64 | 6.74 | 76,400 | 6.70 | | Apr 1, 2013 | 6.97 | 7.09 | 6.75 | 6.78 | 73,700 | 6.74 | | Mar 28, 2013 | 7.00 | 7.10 | 6.84 | 6.90 | 58,600 | 6.86 | | Mar 27, 2013 | 7.10 | 7.11 | 6.90 | 6.90 | 36,200 | 6.86 | | Mar 26, 2013 | 7.20 | 7.22 | 7.02 | 7.15 | 8,500 | 7.11 | | Mar 25, 2013 | 7.10 | 7.24 | 7.00 | 7.19 | 10,900 | 7.15 | | Mar 22, 2013 | 7.29 | 7.35 | 7.06 | 7.12 | 34,900 | 7.08 | | Mar 21, 2013 | 7.24 | 7.25 | 7.12 | 7.23 | 20,800 | 7.19 | | Mar 20, 2013 | 7.24 | 7.45 | 7.10 | 7.36 | 26,300 | 7.32 | | Mar 19, 2013 | 7.19 | 7.19 | 6.96 | 7.13 | 39,600 | 7.09 | | Mar 18, 2013 | 7.15 | 7.29 | 6.91 | 7.14 | 42,400 | 7.10 | | Mar 15, 2013 | 6.98 | 7.20 | 6.86 | 7.14 | 72,500 | 7.10 | | Mar 14, 2013 | 7.18 | 7.25 | 6.92 | 6.98 | 24,900 | 6.94 | | Mar 13, 2013 | 7.25 | 7.36 | 7.10 | 7.23 | 11,800 | 7.19 | | Mar 12, 2013 | 7.15 | 7.42 | 7.15 | 7.15 | 10,400 | 7.11 | | Mar 11, 2013 | 7.22 | 7.35 | 7.10 | 7.22 | 11,300 | 7.18 | | Mar 8, 2013 | 7.43 | 7.43 | 7.12 | 7.18 | 25,100 | 7.14 | | Mar 7, 2013 | 7.38 | 7.47 | 7.22 | 7.27 | 26,000 | 7.23 | | Mar 6, 2013 | 7.95 | 7.95 | 7.25 | 7.34 | 42,700 | 7.30 | | Mar 5, 2013 | 8.00 | 8.02 | 7.99 | 7.99 | 24,900 | 7.95 | | Mar 4, 2013 | 7.92 | 8.00 | 7.92 | 7.99 | 5,700 | 7.95 | | Mar 1, 2013 | 8.11 | 8.14 | 7.92 | 7.99 | 14,300 | 7.95 | | Feb 28, 2013 | 7.85 | 8.15 | 7.85 | 8.12 | 11,200 | 8.07 | | Feb 27, 2013 | 7.91 | 8.12 | 7.91 | 7.97 | 15,500 | 7.93 | | Feb 26, 2013 | 7.96 | 7.98 | 7.91 | 7.97 | 3,500 | 7.93 | | Feb 25, 2013 | 8.05 | 8.07 | 7.88 | 7.91 | 13,800 | 7.87 | | Feb 22, 2013 | 8.11 | 8.21 | 8.04 | 8.15 | 12,700 | 8.10 | | Feb 21, 2013 | 8.19 | 8.19 | 8.08 | 8.08 | 1,400 | 8.03 | | Feb 20, 2013 | 8.05 | 8.27 | 8.05 | 8.14 | 32,000 | 8.09 | | Feb 19, 2013 | 7.97 | 8.11 | 7.97 | 8.11 | 3,200 | 8.06 | | Feb 15, 2013 | 8.23 | 8.23 | 7.81 | 7.92 | 32,000 | 7.88 | | Feb 14, 2013 | 8.14 | 8.48 | 8.00 | 8.23 | 26,800 | 8.18 | | Feb 13, 2013 | 8.00 | 8.29 | 7.91 | 8.16 | 9,400 | 8.11 | |
* Close price adjusted for dividends and splits. |
|
0.09(1.25%) May 17, 4:00PM EDT
Download to Spreadsheet