| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 5.92 | 6.00 | 5.80 | 5.87 | 1,192,300 | 5.87 | | May 16, 2013 | 6.11 | 6.25 | 6.08 | 6.10 | 613,500 | 6.10 | | May 15, 2013 | 6.14 | 6.24 | 6.06 | 6.12 | 1,202,800 | 6.12 | | May 14, 2013 | 6.16 | 6.25 | 6.15 | 6.18 | 592,400 | 6.18 | | May 13, 2013 | 6.14 | 6.22 | 6.07 | 6.15 | 712,600 | 6.15 | | May 10, 2013 | 5.98 | 6.19 | 5.95 | 6.17 | 1,276,900 | 6.17 | | May 9, 2013 | 6.03 | 6.03 | 5.91 | 6.00 | 782,800 | 6.00 | | May 8, 2013 | 5.96 | 6.05 | 5.91 | 6.00 | 1,331,600 | 6.00 | | May 7, 2013 | 5.93 | 6.00 | 5.92 | 5.92 | 688,700 | 5.92 | | May 6, 2013 | 5.88 | 6.03 | 5.86 | 5.93 | 1,522,200 | 5.93 | | May 3, 2013 | 5.77 | 5.91 | 5.60 | 5.87 | 1,143,200 | 5.87 | | May 2, 2013 | 5.55 | 5.78 | 5.51 | 5.64 | 1,288,000 | 5.64 | | May 1, 2013 | 5.67 | 5.86 | 5.48 | 5.51 | 2,216,200 | 5.51 | | Apr 30, 2013 | 5.64 | 5.89 | 5.64 | 5.72 | 1,514,900 | 5.72 | | Apr 29, 2013 | 5.76 | 6.00 | 5.61 | 5.64 | 2,365,500 | 5.64 | | Apr 26, 2013 | 6.19 | 6.25 | 6.07 | 6.22 | 1,667,600 | 6.22 | | Apr 25, 2013 | 5.98 | 6.28 | 5.85 | 6.22 | 3,510,600 | 6.22 | | Apr 24, 2013 | 6.00 | 6.03 | 5.90 | 5.98 | 1,012,000 | 5.98 | | Apr 23, 2013 | 5.91 | 6.08 | 5.87 | 6.00 | 1,348,800 | 6.00 | | Apr 22, 2013 | 5.90 | 5.97 | 5.72 | 5.85 | 1,044,000 | 5.85 | | Apr 19, 2013 | 5.60 | 5.90 | 5.51 | 5.85 | 1,106,600 | 5.85 | | Apr 18, 2013 | 5.37 | 5.61 | 5.31 | 5.57 | 804,400 | 5.57 | | Apr 17, 2013 | 5.53 | 5.65 | 5.33 | 5.38 | 1,787,100 | 5.38 | | Apr 16, 2013 | 5.75 | 5.84 | 5.53 | 5.59 | 1,207,700 | 5.59 | | Apr 15, 2013 | 5.82 | 5.83 | 5.61 | 5.73 | 1,248,400 | 5.73 | | Apr 12, 2013 | 5.79 | 5.99 | 5.75 | 5.88 | 2,455,300 | 5.88 | | Apr 11, 2013 | 5.96 | 6.01 | 5.78 | 5.83 | 1,326,000 | 5.83 | | Apr 10, 2013 | 5.84 | 6.03 | 5.81 | 5.98 | 1,104,500 | 5.98 | | Apr 9, 2013 | 5.72 | 5.89 | 5.64 | 5.81 | 744,400 | 5.81 | | Apr 8, 2013 | 5.67 | 5.71 | 5.55 | 5.69 | 687,800 | 5.69 | | Apr 5, 2013 | 5.54 | 5.72 | 5.52 | 5.64 | 671,300 | 5.64 | | Apr 4, 2013 | 5.73 | 5.80 | 5.58 | 5.63 | 746,900 | 5.63 | | Apr 3, 2013 | 5.81 | 5.87 | 5.69 | 5.72 | 664,400 | 5.72 | | Apr 2, 2013 | 5.82 | 5.90 | 5.71 | 5.82 | 674,300 | 5.82 | | Apr 1, 2013 | 5.87 | 5.98 | 5.78 | 5.81 | 1,032,600 | 5.81 | | Mar 28, 2013 | 5.78 | 5.93 | 5.67 | 5.90 | 1,406,400 | 5.90 | | Mar 27, 2013 | 5.63 | 5.82 | 5.63 | 5.77 | 1,541,700 | 5.77 | | Mar 26, 2013 | 5.59 | 5.67 | 5.51 | 5.64 | 659,700 | 5.64 | | Mar 25, 2013 | 5.61 | 5.61 | 5.50 | 5.55 | 694,400 | 5.55 | | Mar 22, 2013 | 5.69 | 5.74 | 5.52 | 5.58 | 640,900 | 5.58 | | Mar 21, 2013 | 5.73 | 5.75 | 5.61 | 5.64 | 829,600 | 5.64 | | Mar 20, 2013 | 5.69 | 5.80 | 5.63 | 5.75 | 1,408,800 | 5.75 | | Mar 19, 2013 | 5.74 | 5.75 | 5.53 | 5.67 | 1,378,800 | 5.67 | | Mar 18, 2013 | 5.65 | 5.72 | 5.60 | 5.70 | 785,000 | 5.70 | | Mar 15, 2013 | 5.59 | 5.82 | 5.59 | 5.80 | 2,518,100 | 5.80 | | Mar 14, 2013 | 5.46 | 5.63 | 5.46 | 5.58 | 1,222,200 | 5.58 | | Mar 13, 2013 | 5.52 | 5.56 | 5.40 | 5.47 | 1,059,500 | 5.47 | | Mar 12, 2013 | 5.52 | 5.60 | 5.45 | 5.55 | 655,200 | 5.55 | | Mar 11, 2013 | 5.48 | 5.58 | 5.46 | 5.51 | 917,000 | 5.51 | | Mar 8, 2013 | 5.57 | 5.59 | 5.49 | 5.50 | 1,146,800 | 5.50 | | Mar 7, 2013 | 5.36 | 5.55 | 5.35 | 5.53 | 1,790,900 | 5.53 | | Mar 6, 2013 | 5.23 | 5.37 | 5.20 | 5.37 | 1,125,200 | 5.37 | | Mar 5, 2013 | 5.31 | 5.31 | 5.19 | 5.22 | 716,000 | 5.22 | | Mar 4, 2013 | 5.25 | 5.30 | 5.17 | 5.26 | 1,336,200 | 5.26 | | Mar 1, 2013 | 5.36 | 5.36 | 5.15 | 5.26 | 2,032,800 | 5.26 | | Feb 28, 2013 | 5.55 | 5.55 | 5.31 | 5.35 | 2,948,500 | 5.35 | | Feb 27, 2013 | 5.62 | 5.68 | 5.55 | 5.56 | 4,540,400 | 5.56 | | Feb 26, 2013 | 5.68 | 5.73 | 5.51 | 5.69 | 1,756,000 | 5.69 | | Feb 25, 2013 | 5.88 | 5.88 | 5.62 | 5.66 | 1,498,100 | 5.66 | | Feb 22, 2013 | 5.53 | 5.88 | 5.50 | 5.86 | 2,990,900 | 5.86 | | Feb 21, 2013 | 5.34 | 5.57 | 5.28 | 5.51 | 2,724,300 | 5.51 | | Feb 20, 2013 | 6.12 | 6.24 | 5.58 | 5.61 | 4,975,000 | 5.61 | | Feb 19, 2013 | 6.09 | 6.22 | 6.04 | 6.12 | 1,904,000 | 6.12 | | Feb 15, 2013 | 6.47 | 6.49 | 6.08 | 6.09 | 1,859,700 | 6.09 | | Feb 14, 2013 | 6.65 | 6.75 | 6.40 | 6.42 | 2,944,800 | 6.42 | | Feb 13, 2013 | 6.25 | 6.41 | 6.23 | 6.24 | 1,574,600 | 6.24 | |
* Close price adjusted for dividends and splits. |
|
0.23(3.77%) May 17, 4:00PM EDT
Download to Spreadsheet