| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 6.73 | 6.90 | 6.53 | 6.88 | 54,100 | 6.88 | | May 23, 2013 | 6.55 | 6.79 | 6.50 | 6.76 | 59,500 | 6.76 | | May 22, 2013 | 6.97 | 7.00 | 6.52 | 6.62 | 100,600 | 6.62 | | May 21, 2013 | 6.88 | 7.01 | 6.80 | 6.98 | 132,600 | 6.98 | | May 20, 2013 | 6.90 | 7.28 | 6.77 | 6.90 | 192,900 | 6.90 | | May 17, 2013 | 6.51 | 6.99 | 6.43 | 6.95 | 209,100 | 6.95 | | May 16, 2013 | 6.46 | 6.60 | 6.40 | 6.49 | 57,500 | 6.49 | | May 15, 2013 | 6.18 | 6.50 | 6.13 | 6.50 | 111,400 | 6.50 | | May 14, 2013 | 6.05 | 6.31 | 5.68 | 6.22 | 169,800 | 6.22 | | May 13, 2013 | 6.03 | 6.15 | 5.98 | 6.14 | 37,600 | 6.14 | | May 10, 2013 | 6.02 | 6.14 | 5.92 | 6.02 | 51,600 | 6.02 | | May 9, 2013 | 6.11 | 6.11 | 5.96 | 6.00 | 19,600 | 6.00 | | May 8, 2013 | 5.76 | 6.12 | 5.65 | 6.10 | 84,200 | 6.10 | | May 7, 2013 | 5.78 | 5.78 | 5.56 | 5.76 | 84,200 | 5.76 | | May 6, 2013 | 5.68 | 5.76 | 5.23 | 5.75 | 35,800 | 5.75 | | May 3, 2013 | 5.46 | 5.73 | 5.46 | 5.70 | 72,200 | 5.70 | | May 2, 2013 | 5.29 | 5.66 | 5.11 | 5.36 | 66,900 | 5.36 | | May 1, 2013 | 5.50 | 5.53 | 5.18 | 5.22 | 119,700 | 5.22 | | Apr 30, 2013 | 5.64 | 5.76 | 5.53 | 5.57 | 58,900 | 5.57 | | Apr 29, 2013 | 5.72 | 5.82 | 5.61 | 5.63 | 30,300 | 5.63 | | Apr 26, 2013 | 5.96 | 5.98 | 5.68 | 5.70 | 58,900 | 5.70 | | Apr 25, 2013 | 5.65 | 6.01 | 5.57 | 5.97 | 54,300 | 5.97 | | Apr 24, 2013 | 5.60 | 5.65 | 5.59 | 5.64 | 34,900 | 5.64 | | Apr 23, 2013 | 5.73 | 5.73 | 5.56 | 5.65 | 41,200 | 5.65 | | Apr 22, 2013 | 5.57 | 5.71 | 5.40 | 5.66 | 38,400 | 5.66 | | Apr 19, 2013 | 5.45 | 5.54 | 5.29 | 5.52 | 41,800 | 5.52 | | Apr 18, 2013 | 5.15 | 5.51 | 5.05 | 5.45 | 144,300 | 5.45 | | Apr 17, 2013 | 5.37 | 5.37 | 5.07 | 5.12 | 90,000 | 5.12 | | Apr 16, 2013 | 5.28 | 5.45 | 5.28 | 5.42 | 30,000 | 5.42 | | Apr 15, 2013 | 5.45 | 5.60 | 5.19 | 5.23 | 78,900 | 5.23 | | Apr 12, 2013 | 5.44 | 5.53 | 5.44 | 5.52 | 24,300 | 5.52 | | Apr 11, 2013 | 5.68 | 5.73 | 5.43 | 5.45 | 34,500 | 5.45 | | Apr 10, 2013 | 5.41 | 5.77 | 5.40 | 5.70 | 48,300 | 5.70 | | Apr 9, 2013 | 5.45 | 5.53 | 5.27 | 5.41 | 43,800 | 5.41 | | Apr 8, 2013 | 5.35 | 5.48 | 5.32 | 5.47 | 33,300 | 5.47 | | Apr 5, 2013 | 5.28 | 5.41 | 5.19 | 5.32 | 107,500 | 5.32 | | Apr 4, 2013 | 5.36 | 5.58 | 5.29 | 5.40 | 66,700 | 5.40 | | Apr 3, 2013 | 5.63 | 5.68 | 5.36 | 5.37 | 119,000 | 5.37 | | Apr 2, 2013 | 5.75 | 5.79 | 5.55 | 5.63 | 78,100 | 5.63 | | Apr 1, 2013 | 5.83 | 5.86 | 5.62 | 5.69 | 81,000 | 5.69 | | Mar 28, 2013 | 5.95 | 6.05 | 5.80 | 5.86 | 134,600 | 5.86 | | Mar 27, 2013 | 6.02 | 6.04 | 5.86 | 5.91 | 65,800 | 5.91 | | Mar 26, 2013 | 6.14 | 6.15 | 5.99 | 6.06 | 22,700 | 6.06 | | Mar 25, 2013 | 6.01 | 6.13 | 5.96 | 6.08 | 40,100 | 6.08 | | Mar 22, 2013 | 6.06 | 6.18 | 5.85 | 5.97 | 40,700 | 5.97 | | Mar 21, 2013 | 6.16 | 6.22 | 5.98 | 6.05 | 75,600 | 6.05 | | Mar 20, 2013 | 6.03 | 6.24 | 5.95 | 6.24 | 37,300 | 6.24 | | Mar 19, 2013 | 6.13 | 6.13 | 5.90 | 6.00 | 29,200 | 6.00 | | Mar 18, 2013 | 6.04 | 6.22 | 5.71 | 6.13 | 58,500 | 6.13 | | Mar 15, 2013 | 6.22 | 6.22 | 5.93 | 6.14 | 160,000 | 6.14 | | Mar 14, 2013 | 6.25 | 6.25 | 6.09 | 6.21 | 48,000 | 6.21 | | Mar 13, 2013 | 5.84 | 6.28 | 5.62 | 6.25 | 89,600 | 6.25 | | Mar 13, 2013 | 0.07 Dividend | | Mar 12, 2013 | 5.99 | 6.15 | 5.86 | 5.92 | 94,000 | 5.85 | | Mar 11, 2013 | 6.12 | 6.12 | 5.91 | 5.99 | 107,300 | 5.92 | | Mar 8, 2013 | 6.23 | 6.29 | 5.99 | 6.11 | 106,100 | 6.04 | | Mar 7, 2013 | 5.93 | 6.17 | 5.69 | 6.15 | 159,000 | 6.08 | | Mar 6, 2013 | 6.07 | 6.62 | 6.07 | 6.17 | 94,500 | 6.10 | | Mar 5, 2013 | 6.21 | 6.22 | 6.03 | 6.08 | 115,500 | 6.01 | | Mar 4, 2013 | 6.53 | 6.53 | 5.96 | 6.19 | 130,600 | 6.12 | | Mar 1, 2013 | 6.24 | 6.65 | 6.16 | 6.59 | 156,300 | 6.51 | | Feb 28, 2013 | 6.23 | 6.36 | 6.13 | 6.31 | 124,100 | 6.24 | | Feb 27, 2013 | 6.23 | 6.31 | 6.08 | 6.24 | 59,300 | 6.17 | | Feb 26, 2013 | 6.13 | 6.30 | 6.01 | 6.23 | 128,200 | 6.16 | | Feb 25, 2013 | 6.41 | 6.46 | 6.00 | 6.08 | 74,900 | 6.01 | | Feb 22, 2013 | 6.29 | 6.43 | 6.16 | 6.39 | 66,200 | 6.31 | | Feb 21, 2013 | 6.23 | 6.30 | 6.05 | 6.22 | 47,700 | 6.15 | |
* Close price adjusted for dividends and splits. |
|
0.12(1.78%) May 24, 4:00PM EDT
Download to Spreadsheet