| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | 39.00 | | May 22, 2013 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | 39.00 | | May 21, 2013 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | 39.00 | | May 20, 2013 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | 39.00 | | May 17, 2013 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | 39.00 | | May 16, 2013 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | 39.00 | | May 15, 2013 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | 39.00 | | May 14, 2013 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | 39.00 | | May 13, 2013 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | 39.00 | | May 10, 2013 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | 39.00 | | May 9, 2013 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | 39.00 | | May 8, 2013 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | 39.00 | | May 7, 2013 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | 39.00 | | May 6, 2013 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | 39.00 | | May 3, 2013 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | 39.00 | | May 2, 2013 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | 39.00 | | May 1, 2013 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | 39.00 | | Apr 30, 2013 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | 39.00 | | Apr 29, 2013 | 39.00 | 39.00 | 39.00 | 39.00 | 100 | 39.00 | | Apr 26, 2013 | 39.70 | 39.70 | 39.70 | 39.70 | 0 | 39.70 | | Apr 25, 2013 | 42.48 | 45.00 | 39.25 | 39.70 | 2,000 | 39.70 | | Apr 24, 2013 | 38.30 | 38.30 | 38.30 | 38.30 | 0 | 38.30 | | Apr 23, 2013 | 38.30 | 38.30 | 38.30 | 38.30 | 0 | 38.30 | | Apr 22, 2013 | 38.30 | 38.30 | 38.30 | 38.30 | 0 | 38.30 | | Apr 19, 2013 | 38.30 | 38.30 | 38.30 | 38.30 | 0 | 38.30 | | Apr 18, 2013 | 38.30 | 38.30 | 38.30 | 38.30 | 0 | 38.30 | | Apr 17, 2013 | 31.04 | 38.30 | 31.04 | 38.30 | 300 | 38.30 | | Apr 16, 2013 | 39.60 | 39.60 | 39.60 | 39.60 | 0 | 39.60 | | Apr 15, 2013 | 39.60 | 39.60 | 39.60 | 39.60 | 400 | 39.60 | | Apr 12, 2013 | 39.49 | 39.49 | 39.49 | 39.49 | 0 | 39.49 | | Apr 11, 2013 | 39.49 | 39.49 | 39.49 | 39.49 | 200 | 39.49 | | Apr 10, 2013 | 39.30 | 39.30 | 39.30 | 39.30 | 0 | 39.30 | | Apr 9, 2013 | 39.11 | 39.30 | 39.02 | 39.30 | 900 | 39.30 | | Apr 8, 2013 | 40.00 | 40.00 | 40.00 | 40.00 | 0 | 40.00 | | Apr 5, 2013 | 42.26 | 42.26 | 40.00 | 40.00 | 400 | 40.00 | | Apr 4, 2013 | 37.00 | 42.47 | 37.00 | 37.24 | 1,700 | 37.24 | | Apr 3, 2013 | 42.42 | 42.42 | 42.42 | 42.42 | 0 | 42.42 | | Apr 2, 2013 | 42.42 | 42.42 | 42.42 | 42.42 | 0 | 42.42 | | Apr 1, 2013 | 42.42 | 42.42 | 42.42 | 42.42 | 0 | 42.42 | | Mar 28, 2013 | 40.00 | 42.47 | 40.00 | 42.42 | 2,100 | 42.42 | | Mar 27, 2013 | 42.47 | 42.47 | 42.47 | 42.47 | 0 | 42.47 | | Mar 26, 2013 | 42.47 | 42.47 | 42.47 | 42.47 | 100 | 42.47 | | Mar 25, 2013 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | 38.00 | | Mar 22, 2013 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | 38.00 | | Mar 21, 2013 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | 38.00 | | Mar 20, 2013 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | 38.00 | | Mar 19, 2013 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | 38.00 | | Mar 18, 2013 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | 38.00 | | Mar 15, 2013 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | 38.00 | | Mar 14, 2013 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | 38.00 | | Mar 13, 2013 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | 38.00 | | Mar 12, 2013 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | 38.00 | | Mar 11, 2013 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | 38.00 | | Mar 8, 2013 | 28.08 | 43.79 | 28.08 | 38.00 | 3,600 | 38.00 | | Mar 7, 2013 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | 38.00 | | Mar 6, 2013 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | 38.00 | | Mar 5, 2013 | 38.00 | 38.00 | 38.00 | 38.00 | 200 | 38.00 | | Mar 4, 2013 | 37.39 | 37.39 | 37.39 | 37.39 | 0 | 37.39 | | Mar 1, 2013 | 37.24 | 37.39 | 37.24 | 37.39 | 700 | 37.39 | | Feb 28, 2013 | 37.32 | 37.32 | 37.32 | 37.32 | 3,900 | 37.32 | | Feb 27, 2013 | 37.32 | 37.32 | 37.32 | 37.32 | 0 | 37.32 | | Feb 26, 2013 | 37.32 | 37.32 | 37.32 | 37.32 | 0 | 37.32 | | Feb 25, 2013 | 37.32 | 37.32 | 37.32 | 37.32 | 300 | 37.32 | | Feb 22, 2013 | 34.55 | 34.55 | 34.55 | 34.55 | 0 | 34.55 | | Feb 21, 2013 | 34.55 | 34.55 | 34.55 | 34.55 | 0 | 34.55 | | Feb 20, 2013 | 34.55 | 34.55 | 34.55 | 34.55 | 0 | 34.55 | |
* Close price adjusted for dividends and splits. |
|
0.06%
Download to Spreadsheet