| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 5.24 | 5.30 | 5.24 | 5.24 | 3,800 | 5.24 | | May 23, 2013 | 5.30 | 5.30 | 5.14 | 5.18 | 1,200 | 5.18 | | May 22, 2013 | 5.25 | 5.35 | 5.25 | 5.26 | 4,300 | 5.26 | | May 21, 2013 | 5.25 | 5.25 | 5.25 | 5.25 | 900 | 5.25 | | May 20, 2013 | 5.25 | 5.25 | 5.25 | 5.25 | 300 | 5.25 | | May 17, 2013 | 5.25 | 5.25 | 5.25 | 5.25 | 900 | 5.25 | | May 16, 2013 | 5.25 | 5.25 | 5.25 | 5.25 | 400 | 5.25 | | May 15, 2013 | 5.31 | 5.31 | 5.31 | 5.31 | 0 | 5.31 | | May 14, 2013 | 5.31 | 5.31 | 5.31 | 5.31 | 100 | 5.31 | | May 13, 2013 | 5.30 | 5.30 | 5.30 | 5.30 | 100 | 5.30 | | May 10, 2013 | 5.29 | 5.30 | 5.29 | 5.29 | 2,000 | 5.29 | | May 9, 2013 | 5.28 | 5.30 | 5.28 | 5.30 | 1,200 | 5.30 | | May 8, 2013 | 5.24 | 5.25 | 5.20 | 5.24 | 7,900 | 5.24 | | May 7, 2013 | 5.24 | 5.30 | 5.20 | 5.20 | 700 | 5.20 | | May 6, 2013 | 5.40 | 5.40 | 5.38 | 5.40 | 800 | 5.40 | | May 3, 2013 | 5.25 | 5.45 | 5.25 | 5.40 | 2,300 | 5.40 | | May 2, 2013 | 5.18 | 5.29 | 5.18 | 5.20 | 2,400 | 5.20 | | May 1, 2013 | 5.16 | 5.16 | 5.15 | 5.15 | 2,600 | 5.15 | | Apr 30, 2013 | 5.15 | 5.20 | 5.15 | 5.20 | 800 | 5.20 | | Apr 29, 2013 | 5.26 | 5.28 | 5.22 | 5.25 | 2,500 | 5.25 | | Apr 26, 2013 | 5.18 | 5.18 | 5.18 | 5.18 | 0 | 5.18 | | Apr 25, 2013 | 5.21 | 5.22 | 5.18 | 5.18 | 1,000 | 5.18 | | Apr 24, 2013 | 5.25 | 5.25 | 5.14 | 5.14 | 200 | 5.14 | | Apr 23, 2013 | 5.29 | 5.29 | 5.29 | 5.29 | 0 | 5.29 | | Apr 22, 2013 | 5.14 | 5.29 | 5.14 | 5.29 | 2,400 | 5.29 | | Apr 19, 2013 | 5.25 | 5.25 | 5.25 | 5.25 | 100 | 5.25 | | Apr 18, 2013 | 5.31 | 5.40 | 5.30 | 5.30 | 4,300 | 5.30 | | Apr 17, 2013 | 5.31 | 5.31 | 5.30 | 5.30 | 2,100 | 5.30 | | Apr 16, 2013 | 5.30 | 5.30 | 5.30 | 5.30 | 800 | 5.30 | | Apr 15, 2013 | 5.60 | 5.60 | 5.60 | 5.60 | 0 | 5.60 | | Apr 12, 2013 | 5.60 | 5.60 | 5.60 | 5.60 | 0 | 5.60 | | Apr 11, 2013 | 5.60 | 5.60 | 5.60 | 5.60 | 0 | 5.60 | | Apr 10, 2013 | 5.60 | 5.65 | 5.60 | 5.60 | 300 | 5.60 | | Apr 9, 2013 | 5.13 | 5.70 | 5.13 | 5.57 | 1,400 | 5.57 | | Apr 8, 2013 | 5.64 | 5.64 | 5.16 | 5.40 | 3,300 | 5.40 | | Apr 5, 2013 | 5.71 | 5.71 | 5.71 | 5.71 | 0 | 5.71 | | Apr 4, 2013 | 5.40 | 5.71 | 5.40 | 5.71 | 400 | 5.71 | | Apr 3, 2013 | 5.40 | 5.40 | 5.40 | 5.40 | 300 | 5.40 | | Apr 2, 2013 | 5.65 | 5.65 | 5.41 | 5.41 | 500 | 5.41 | | Apr 1, 2013 | 5.55 | 5.70 | 5.54 | 5.70 | 1,600 | 5.70 | | Mar 28, 2013 | 5.64 | 5.70 | 5.64 | 5.70 | 600 | 5.70 | | Mar 27, 2013 | 5.66 | 5.66 | 5.66 | 5.66 | 200 | 5.66 | | Mar 26, 2013 | 5.70 | 5.70 | 5.65 | 5.65 | 500 | 5.65 | | Mar 25, 2013 | 5.76 | 5.76 | 5.68 | 5.68 | 1,200 | 5.68 | | Mar 22, 2013 | 5.26 | 5.65 | 5.26 | 5.65 | 2,400 | 5.65 | | Mar 21, 2013 | 5.26 | 5.26 | 5.26 | 5.26 | 300 | 5.26 | | Mar 20, 2013 | 5.25 | 5.25 | 5.10 | 5.10 | 800 | 5.10 | | Mar 19, 2013 | 5.25 | 5.25 | 5.25 | 5.25 | 100 | 5.25 | | Mar 18, 2013 | 5.23 | 5.27 | 5.10 | 5.26 | 1,800 | 5.26 | | Mar 15, 2013 | 5.26 | 5.30 | 5.26 | 5.30 | 2,100 | 5.30 | | Mar 14, 2013 | 5.21 | 5.21 | 4.93 | 5.21 | 1,400 | 5.21 | | Mar 13, 2013 | 5.00 | 5.00 | 4.99 | 4.99 | 1,200 | 4.99 | | Mar 12, 2013 | 4.96 | 5.00 | 4.96 | 5.00 | 8,700 | 5.00 | | Mar 11, 2013 | 4.89 | 4.96 | 4.87 | 4.96 | 2,800 | 4.96 | | Mar 8, 2013 | 4.92 | 4.98 | 4.92 | 4.95 | 1,900 | 4.95 | | Mar 7, 2013 | 4.92 | 4.92 | 4.92 | 4.92 | 200 | 4.92 | | Mar 6, 2013 | 4.89 | 4.89 | 4.89 | 4.89 | 100 | 4.89 | | Mar 5, 2013 | 4.94 | 4.99 | 4.87 | 4.87 | 2,200 | 4.87 | | Mar 5, 2013 | 0.04 Dividend | | Mar 4, 2013 | 5.11 | 5.11 | 4.69 | 5.00 | 7,500 | 4.96 | | Mar 1, 2013 | 5.00 | 5.07 | 5.00 | 5.03 | 4,100 | 4.99 | | Feb 28, 2013 | 5.18 | 5.18 | 5.09 | 5.09 | 400 | 5.05 | | Feb 27, 2013 | 5.41 | 5.41 | 5.05 | 5.17 | 1,000 | 5.13 | | Feb 26, 2013 | 5.21 | 5.42 | 5.21 | 5.42 | 1,600 | 5.38 | | Feb 25, 2013 | 5.25 | 5.25 | 5.15 | 5.15 | 4,800 | 5.11 | | Feb 22, 2013 | 5.54 | 5.54 | 5.51 | 5.51 | 300 | 5.47 | | Feb 21, 2013 | 5.59 | 5.59 | 5.30 | 5.30 | 6,600 | 5.26 | |
* Close price adjusted for dividends and splits. |
|
0.06(1.16%) May 24, 3:30PM EDT
Download to Spreadsheet