| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 19, 2013 | 6.61 | 6.68 | 6.50 | 6.56 | 358,100 | 6.56 | | Jun 18, 2013 | 6.58 | 6.66 | 6.52 | 6.65 | 566,600 | 6.65 | | Jun 17, 2013 | 6.73 | 6.73 | 6.40 | 6.55 | 537,500 | 6.55 | | Jun 14, 2013 | 6.54 | 6.67 | 6.47 | 6.61 | 515,000 | 6.61 | | Jun 13, 2013 | 6.63 | 6.64 | 6.51 | 6.54 | 351,300 | 6.54 | | Jun 12, 2013 | 6.57 | 6.66 | 6.48 | 6.59 | 598,700 | 6.59 | | Jun 11, 2013 | 6.28 | 6.55 | 6.26 | 6.35 | 497,000 | 6.35 | | Jun 10, 2013 | 6.25 | 6.40 | 6.18 | 6.29 | 590,700 | 6.29 | | Jun 7, 2013 | 6.11 | 6.25 | 6.05 | 6.21 | 560,400 | 6.21 | | Jun 6, 2013 | 5.90 | 6.13 | 5.90 | 6.10 | 585,100 | 6.10 | | Jun 5, 2013 | 5.87 | 5.92 | 5.81 | 5.87 | 146,600 | 5.87 | | Jun 4, 2013 | 5.87 | 5.96 | 5.78 | 5.89 | 263,100 | 5.89 | | Jun 3, 2013 | 5.86 | 5.98 | 5.81 | 5.88 | 407,700 | 5.88 | | May 31, 2013 | 6.00 | 6.00 | 5.79 | 5.81 | 289,200 | 5.81 | | May 30, 2013 | 5.87 | 6.03 | 5.83 | 5.97 | 273,500 | 5.97 | | May 29, 2013 | 5.93 | 5.99 | 5.83 | 5.87 | 279,900 | 5.87 | | May 28, 2013 | 5.97 | 6.05 | 5.90 | 5.97 | 512,200 | 5.97 | | May 24, 2013 | 5.85 | 5.96 | 5.76 | 5.88 | 249,600 | 5.88 | | May 23, 2013 | 5.70 | 5.90 | 5.57 | 5.85 | 342,100 | 5.85 | | May 22, 2013 | 5.94 | 6.00 | 5.83 | 5.85 | 483,700 | 5.85 | | May 21, 2013 | 5.98 | 6.00 | 5.85 | 5.92 | 448,400 | 5.92 | | May 20, 2013 | 5.88 | 6.00 | 5.80 | 5.97 | 495,500 | 5.97 | | May 17, 2013 | 5.79 | 5.89 | 5.70 | 5.87 | 425,300 | 5.87 | | May 16, 2013 | 5.58 | 5.82 | 5.58 | 5.79 | 666,600 | 5.79 | | May 15, 2013 | 5.35 | 5.72 | 5.35 | 5.61 | 843,300 | 5.61 | | May 14, 2013 | 5.33 | 5.35 | 5.15 | 5.31 | 299,000 | 5.31 | | May 13, 2013 | 5.31 | 5.43 | 5.29 | 5.35 | 266,900 | 5.35 | | May 10, 2013 | 5.50 | 5.53 | 4.96 | 5.31 | 873,400 | 5.31 | | May 9, 2013 | 5.37 | 5.64 | 5.35 | 5.57 | 452,800 | 5.57 | | May 8, 2013 | 5.33 | 5.37 | 5.20 | 5.36 | 299,700 | 5.36 | | May 7, 2013 | 5.39 | 5.45 | 5.27 | 5.37 | 166,900 | 5.37 | | May 6, 2013 | 5.28 | 5.40 | 5.27 | 5.37 | 251,600 | 5.37 | | May 3, 2013 | 5.17 | 5.39 | 5.17 | 5.26 | 318,200 | 5.26 | | May 2, 2013 | 4.96 | 5.17 | 4.96 | 5.15 | 184,100 | 5.15 | | May 1, 2013 | 5.05 | 5.11 | 4.96 | 4.96 | 297,300 | 4.96 | | Apr 30, 2013 | 5.22 | 5.22 | 5.08 | 5.09 | 238,900 | 5.09 | | Apr 29, 2013 | 5.15 | 5.20 | 5.08 | 5.18 | 159,600 | 5.18 | | Apr 26, 2013 | 5.10 | 5.17 | 5.06 | 5.17 | 186,700 | 5.17 | | Apr 25, 2013 | 4.95 | 5.18 | 4.94 | 5.08 | 276,900 | 5.08 | | Apr 24, 2013 | 4.95 | 5.00 | 4.87 | 4.95 | 194,200 | 4.95 | | Apr 23, 2013 | 4.83 | 4.94 | 4.71 | 4.93 | 239,100 | 4.93 | | Apr 22, 2013 | 5.00 | 5.00 | 4.73 | 4.79 | 365,400 | 4.79 | | Apr 19, 2013 | 4.90 | 5.01 | 4.90 | 5.00 | 171,600 | 5.00 | | Apr 18, 2013 | 4.95 | 5.03 | 4.90 | 4.91 | 164,300 | 4.91 | | Apr 17, 2013 | 5.09 | 5.15 | 4.90 | 4.93 | 499,300 | 4.93 | | Apr 16, 2013 | 5.05 | 5.10 | 5.02 | 5.10 | 196,000 | 5.10 | | Apr 15, 2013 | 5.07 | 5.08 | 4.92 | 4.98 | 356,400 | 4.98 | | Apr 12, 2013 | 5.16 | 5.20 | 5.06 | 5.08 | 239,800 | 5.08 | | Apr 11, 2013 | 5.27 | 5.29 | 5.09 | 5.16 | 406,000 | 5.16 | | Apr 10, 2013 | 5.01 | 5.28 | 4.99 | 5.25 | 602,100 | 5.25 | | Apr 9, 2013 | 4.94 | 5.03 | 4.93 | 4.98 | 267,100 | 4.98 | | Apr 8, 2013 | 5.09 | 5.09 | 4.84 | 4.92 | 399,700 | 4.92 | | Apr 5, 2013 | 4.85 | 5.10 | 4.85 | 5.09 | 279,100 | 5.09 | | Apr 4, 2013 | 4.90 | 5.00 | 4.86 | 4.88 | 223,500 | 4.88 | | Apr 3, 2013 | 4.86 | 4.94 | 4.85 | 4.88 | 334,600 | 4.88 | | Apr 2, 2013 | 4.99 | 5.03 | 4.82 | 4.85 | 321,600 | 4.85 | | Apr 1, 2013 | 5.01 | 5.10 | 4.88 | 4.98 | 418,900 | 4.98 | | Mar 28, 2013 | 5.10 | 5.14 | 5.02 | 5.03 | 336,200 | 5.03 | | Mar 27, 2013 | 5.02 | 5.10 | 4.94 | 5.10 | 257,700 | 5.10 | | Mar 26, 2013 | 5.14 | 5.14 | 4.96 | 5.00 | 298,100 | 5.00 | | Mar 25, 2013 | 5.05 | 5.16 | 5.03 | 5.08 | 368,500 | 5.08 | | Mar 22, 2013 | 5.10 | 5.16 | 5.03 | 5.05 | 444,100 | 5.05 | | Mar 21, 2013 | 4.94 | 5.16 | 4.92 | 5.09 | 689,800 | 5.09 | | Mar 20, 2013 | 5.05 | 5.12 | 4.90 | 4.99 | 744,800 | 4.99 | | Mar 19, 2013 | 4.86 | 5.05 | 4.86 | 5.00 | 844,500 | 5.00 | | Mar 18, 2013 | 4.49 | 4.86 | 4.49 | 4.86 | 888,800 | 4.86 | |
* Close price adjusted for dividends and splits. |
|
1.35%
Download to Spreadsheet