| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2013 | 6.16 | 6.20 | 6.07 | 6.17 | 699,600 | 6.17 | | May 20, 2013 | 6.10 | 6.16 | 6.06 | 6.14 | 513,000 | 6.14 | | May 17, 2013 | 6.12 | 6.14 | 6.08 | 6.11 | 569,300 | 6.11 | | May 16, 2013 | 6.10 | 6.14 | 6.03 | 6.08 | 538,200 | 6.08 | | May 15, 2013 | 6.00 | 6.13 | 5.95 | 6.10 | 1,153,600 | 6.10 | | May 14, 2013 | 5.99 | 6.02 | 5.96 | 6.00 | 755,100 | 6.00 | | May 13, 2013 | 5.95 | 5.99 | 5.91 | 5.97 | 1,039,700 | 5.97 | | May 10, 2013 | 5.94 | 5.98 | 5.90 | 5.94 | 561,400 | 5.94 | | May 9, 2013 | 5.95 | 5.97 | 5.87 | 5.92 | 608,600 | 5.92 | | May 8, 2013 | 5.99 | 6.02 | 5.90 | 5.94 | 745,000 | 5.94 | | May 7, 2013 | 5.98 | 6.02 | 5.92 | 5.99 | 537,300 | 5.99 | | May 6, 2013 | 5.96 | 5.97 | 5.87 | 5.95 | 697,400 | 5.95 | | May 3, 2013 | 5.98 | 6.02 | 5.91 | 5.94 | 880,200 | 5.94 | | May 2, 2013 | 5.92 | 5.95 | 5.79 | 5.89 | 691,700 | 5.89 | | May 1, 2013 | 5.96 | 6.07 | 5.83 | 5.87 | 1,814,000 | 5.87 | | Apr 30, 2013 | 5.89 | 5.99 | 5.83 | 5.98 | 1,463,700 | 5.98 | | Apr 29, 2013 | 5.80 | 5.87 | 5.75 | 5.86 | 638,500 | 5.86 | | Apr 26, 2013 | 5.85 | 5.85 | 5.72 | 5.76 | 829,100 | 5.76 | | Apr 25, 2013 | 5.92 | 5.94 | 5.84 | 5.84 | 655,900 | 5.84 | | Apr 24, 2013 | 5.95 | 5.97 | 5.86 | 5.90 | 555,500 | 5.90 | | Apr 23, 2013 | 5.88 | 5.93 | 5.82 | 5.93 | 929,700 | 5.93 | | Apr 22, 2013 | 5.82 | 5.88 | 5.68 | 5.82 | 1,283,300 | 5.82 | | Apr 19, 2013 | 5.73 | 5.85 | 5.73 | 5.79 | 1,060,500 | 5.79 | | Apr 18, 2013 | 5.77 | 5.86 | 5.70 | 5.75 | 1,462,300 | 5.75 | | Apr 17, 2013 | 5.92 | 5.96 | 5.74 | 5.77 | 1,162,800 | 5.77 | | Apr 16, 2013 | 5.84 | 6.01 | 5.78 | 5.95 | 1,426,700 | 5.95 | | Apr 15, 2013 | 5.95 | 5.96 | 5.79 | 5.79 | 1,495,600 | 5.79 | | Apr 12, 2013 | 5.96 | 6.01 | 5.93 | 5.95 | 1,012,400 | 5.95 | | Apr 11, 2013 | 5.95 | 6.09 | 5.93 | 5.98 | 1,648,400 | 5.98 | | Apr 10, 2013 | 5.85 | 5.98 | 5.83 | 5.94 | 2,124,500 | 5.94 | | Apr 9, 2013 | 5.98 | 5.98 | 5.82 | 5.82 | 608,300 | 5.82 | | Apr 8, 2013 | 5.82 | 5.95 | 5.76 | 5.95 | 868,700 | 5.95 | | Apr 5, 2013 | 5.75 | 5.83 | 5.72 | 5.78 | 858,100 | 5.78 | | Apr 4, 2013 | 5.77 | 5.82 | 5.72 | 5.81 | 622,200 | 5.81 | | Apr 3, 2013 | 5.77 | 5.82 | 5.66 | 5.76 | 2,751,800 | 5.76 | | Apr 2, 2013 | 5.86 | 5.89 | 5.73 | 5.74 | 794,100 | 5.74 | | Apr 1, 2013 | 5.85 | 5.88 | 5.74 | 5.82 | 978,300 | 5.82 | | Mar 28, 2013 | 5.80 | 5.86 | 5.80 | 5.84 | 1,276,100 | 5.84 | | Mar 27, 2013 | 5.84 | 5.86 | 5.79 | 5.80 | 1,072,600 | 5.80 | | Mar 27, 2013 | 0.06 Dividend | | Mar 26, 2013 | 5.88 | 5.92 | 5.84 | 5.92 | 1,258,200 | 5.86 | | Mar 25, 2013 | 5.90 | 5.92 | 5.80 | 5.83 | 1,230,300 | 5.77 | | Mar 22, 2013 | 5.91 | 5.92 | 5.83 | 5.87 | 883,800 | 5.81 | | Mar 21, 2013 | 5.93 | 6.00 | 5.87 | 5.87 | 1,177,800 | 5.81 | | Mar 20, 2013 | 6.00 | 6.00 | 5.89 | 5.95 | 1,173,200 | 5.89 | | Mar 19, 2013 | 6.17 | 6.17 | 5.93 | 5.99 | 1,004,700 | 5.93 | | Mar 18, 2013 | 6.13 | 6.24 | 6.09 | 6.16 | 1,413,600 | 6.10 | | Mar 15, 2013 | 6.09 | 6.30 | 6.09 | 6.19 | 3,236,200 | 6.13 | | Mar 14, 2013 | 5.90 | 6.14 | 5.80 | 6.11 | 3,306,400 | 6.05 | | Mar 13, 2013 | 5.84 | 5.88 | 5.79 | 5.87 | 691,700 | 5.81 | | Mar 12, 2013 | 5.84 | 5.89 | 5.79 | 5.85 | 1,754,600 | 5.79 | | Mar 11, 2013 | 5.79 | 5.83 | 5.76 | 5.79 | 1,746,200 | 5.73 | | Mar 8, 2013 | 5.77 | 5.87 | 5.75 | 5.79 | 2,141,100 | 5.73 | | Mar 7, 2013 | 5.78 | 5.87 | 5.70 | 5.70 | 3,283,500 | 5.64 | | Mar 6, 2013 | 5.81 | 5.85 | 5.73 | 5.79 | 1,036,500 | 5.73 | | Mar 5, 2013 | 5.73 | 5.80 | 5.70 | 5.77 | 1,308,200 | 5.71 | | Mar 4, 2013 | 5.70 | 5.79 | 5.63 | 5.68 | 1,168,200 | 5.62 | | Mar 1, 2013 | 5.55 | 5.70 | 5.48 | 5.69 | 1,570,500 | 5.63 | | Feb 28, 2013 | 5.53 | 5.71 | 5.51 | 5.61 | 2,469,300 | 5.55 | | Feb 27, 2013 | 5.46 | 5.65 | 5.42 | 5.52 | 1,303,900 | 5.46 | | Feb 26, 2013 | 5.45 | 5.47 | 5.33 | 5.46 | 840,100 | 5.40 | | Feb 25, 2013 | 5.61 | 5.63 | 5.40 | 5.41 | 1,037,000 | 5.36 | | Feb 22, 2013 | 5.47 | 5.66 | 5.42 | 5.60 | 1,329,800 | 5.54 | | Feb 21, 2013 | 5.26 | 5.45 | 5.26 | 5.42 | 2,454,500 | 5.37 | | Feb 20, 2013 | 5.49 | 5.53 | 5.26 | 5.26 | 1,712,400 | 5.21 | | Feb 19, 2013 | 5.50 | 5.55 | 5.46 | 5.50 | 866,300 | 5.44 | | Feb 15, 2013 | 5.46 | 5.56 | 5.44 | 5.50 | 1,645,500 | 5.44 | |
* Close price adjusted for dividends and splits. |
|
0.34%
Download to Spreadsheet