| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 5.07 | 5.20 | 4.96 | 5.10 | 37,900 | 5.10 | | May 16, 2013 | 5.04 | 5.06 | 4.99 | 5.05 | 8,600 | 5.05 | | May 15, 2013 | 4.95 | 4.98 | 4.93 | 4.93 | 5,500 | 4.93 | | May 14, 2013 | 4.93 | 5.06 | 4.92 | 4.93 | 21,600 | 4.93 | | May 13, 2013 | 5.00 | 5.16 | 4.91 | 4.92 | 19,500 | 4.92 | | May 10, 2013 | 5.06 | 5.06 | 4.98 | 4.98 | 3,500 | 4.98 | | May 9, 2013 | 4.97 | 5.06 | 4.96 | 5.06 | 2,100 | 5.06 | | May 8, 2013 | 4.99 | 4.99 | 4.96 | 4.96 | 700 | 4.96 | | May 7, 2013 | 4.99 | 5.02 | 4.95 | 5.02 | 11,400 | 5.02 | | May 6, 2013 | 5.15 | 5.17 | 5.06 | 5.06 | 11,300 | 5.06 | | May 3, 2013 | 5.01 | 5.16 | 5.01 | 5.15 | 6,200 | 5.15 | | May 2, 2013 | 5.03 | 5.03 | 5.03 | 5.03 | 100 | 5.03 | | May 1, 2013 | 5.24 | 5.24 | 4.93 | 4.95 | 5,900 | 4.95 | | Apr 30, 2013 | 5.01 | 5.23 | 5.01 | 5.20 | 3,000 | 5.20 | | Apr 29, 2013 | 4.97 | 5.09 | 4.95 | 4.96 | 4,500 | 4.96 | | Apr 26, 2013 | 4.95 | 5.00 | 4.91 | 4.95 | 4,800 | 4.95 | | Apr 25, 2013 | 5.03 | 5.06 | 4.91 | 4.98 | 18,800 | 4.98 | | Apr 24, 2013 | 5.05 | 5.14 | 5.03 | 5.10 | 6,900 | 5.10 | | Apr 23, 2013 | 5.07 | 5.50 | 5.04 | 5.17 | 9,900 | 5.17 | | Apr 22, 2013 | 5.10 | 5.10 | 5.05 | 5.10 | 1,500 | 5.10 | | Apr 19, 2013 | 5.08 | 5.08 | 5.04 | 5.06 | 1,400 | 5.06 | | Apr 18, 2013 | 5.03 | 5.03 | 5.02 | 5.02 | 200 | 5.02 | | Apr 17, 2013 | 5.05 | 5.25 | 5.05 | 5.25 | 2,500 | 5.25 | | Apr 16, 2013 | 5.13 | 5.13 | 5.05 | 5.06 | 5,000 | 5.06 | | Apr 15, 2013 | 5.17 | 5.17 | 5.08 | 5.13 | 1,000 | 5.13 | | Apr 12, 2013 | 5.18 | 5.39 | 5.11 | 5.12 | 16,300 | 5.12 | | Apr 11, 2013 | 5.17 | 5.17 | 5.17 | 5.17 | 100 | 5.17 | | Apr 10, 2013 | 5.17 | 5.21 | 5.14 | 5.21 | 11,700 | 5.21 | | Apr 9, 2013 | 5.15 | 5.33 | 5.15 | 5.26 | 700 | 5.26 | | Apr 8, 2013 | 5.20 | 5.40 | 5.15 | 5.15 | 28,400 | 5.15 | | Apr 5, 2013 | 5.21 | 5.22 | 5.12 | 5.12 | 14,800 | 5.12 | | Apr 4, 2013 | 5.52 | 5.52 | 5.22 | 5.28 | 9,200 | 5.28 | | Apr 3, 2013 | 5.55 | 5.55 | 5.33 | 5.50 | 1,200 | 5.50 | | Apr 2, 2013 | 5.60 | 5.60 | 5.59 | 5.59 | 1,800 | 5.59 | | Apr 1, 2013 | 5.61 | 5.71 | 5.60 | 5.60 | 1,800 | 5.60 | | Mar 28, 2013 | 5.70 | 5.86 | 5.60 | 5.63 | 17,500 | 5.63 | | Mar 27, 2013 | 5.70 | 5.71 | 5.60 | 5.60 | 2,100 | 5.60 | | Mar 26, 2013 | 5.81 | 5.81 | 5.81 | 5.81 | 0 | 5.81 | | Mar 25, 2013 | 5.83 | 5.83 | 5.81 | 5.81 | 1,400 | 5.81 | | Mar 22, 2013 | 5.81 | 5.81 | 5.81 | 5.81 | 0 | 5.81 | | Mar 21, 2013 | 5.81 | 5.83 | 5.74 | 5.81 | 3,500 | 5.81 | | Mar 20, 2013 | 5.76 | 5.98 | 5.76 | 5.90 | 3,600 | 5.90 | | Mar 19, 2013 | 5.76 | 5.76 | 5.61 | 5.61 | 1,500 | 5.61 | | Mar 18, 2013 | 5.76 | 5.76 | 5.76 | 5.76 | 300 | 5.76 | | Mar 15, 2013 | 5.87 | 5.87 | 5.76 | 5.76 | 1,500 | 5.76 | | Mar 14, 2013 | 5.90 | 5.90 | 5.90 | 5.90 | 2,500 | 5.90 | | Mar 13, 2013 | 5.61 | 5.98 | 5.50 | 5.90 | 6,300 | 5.90 | | Mar 12, 2013 | 5.60 | 5.70 | 5.40 | 5.58 | 3,300 | 5.58 | | Mar 11, 2013 | 5.43 | 5.50 | 5.43 | 5.50 | 1,100 | 5.50 | | Mar 8, 2013 | 5.65 | 5.65 | 5.53 | 5.57 | 2,000 | 5.57 | | Mar 7, 2013 | 5.38 | 5.68 | 5.38 | 5.68 | 2,100 | 5.68 | | Mar 6, 2013 | 5.52 | 5.60 | 5.52 | 5.59 | 4,000 | 5.59 | | Mar 5, 2013 | 5.38 | 5.44 | 5.38 | 5.39 | 2,000 | 5.39 | | Mar 4, 2013 | 5.46 | 5.46 | 5.46 | 5.46 | 0 | 5.46 | | Mar 1, 2013 | 5.44 | 5.46 | 5.43 | 5.46 | 2,000 | 5.46 | | Feb 28, 2013 | 5.36 | 5.36 | 5.32 | 5.36 | 1,300 | 5.36 | | Feb 27, 2013 | 5.30 | 5.36 | 5.30 | 5.36 | 3,100 | 5.36 | | Feb 26, 2013 | 5.35 | 5.35 | 5.35 | 5.35 | 6,100 | 5.35 | | Feb 25, 2013 | 5.31 | 5.31 | 5.31 | 5.31 | 200 | 5.31 | | Feb 22, 2013 | 5.29 | 5.29 | 5.29 | 5.29 | 0 | 5.29 | | Feb 21, 2013 | 5.29 | 5.35 | 5.27 | 5.29 | 5,400 | 5.29 | | Feb 20, 2013 | 5.32 | 5.38 | 5.28 | 5.32 | 4,000 | 5.32 | | Feb 19, 2013 | 5.31 | 5.31 | 5.29 | 5.31 | 1,000 | 5.31 | | Feb 15, 2013 | 5.35 | 5.35 | 5.30 | 5.30 | 500 | 5.30 | | Feb 14, 2013 | 5.30 | 5.40 | 5.27 | 5.38 | 5,800 | 5.38 | | Feb 13, 2013 | 5.40 | 5.41 | 5.38 | 5.41 | 4,300 | 5.41 | |
* Close price adjusted for dividends and splits. |
|
0.05(0.97%) May 17, 4:04PM EDT
Download to Spreadsheet