| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 20, 2013 | 7.89 | 7.94 | 7.83 | 7.88 | 109,300 | 7.88 | | May 17, 2013 | 7.96 | 8.01 | 7.87 | 7.93 | 205,100 | 7.93 | | May 16, 2013 | 8.02 | 8.04 | 7.87 | 7.94 | 111,400 | 7.94 | | May 15, 2013 | 8.04 | 8.10 | 7.99 | 8.07 | 223,700 | 8.07 | | May 14, 2013 | 8.00 | 8.12 | 7.98 | 8.04 | 250,200 | 8.04 | | May 13, 2013 | 7.97 | 8.01 | 7.76 | 8.01 | 788,200 | 8.01 | | May 10, 2013 | 8.14 | 8.22 | 7.89 | 7.97 | 542,900 | 7.97 | | May 9, 2013 | 8.14 | 8.23 | 8.08 | 8.15 | 692,600 | 8.15 | | May 8, 2013 | 8.13 | 8.22 | 7.87 | 8.11 | 560,600 | 8.11 | | May 8, 2013 | 0.02 Dividend | | May 7, 2013 | 8.11 | 8.26 | 8.10 | 8.21 | 752,000 | 8.19 | | May 6, 2013 | 7.85 | 8.08 | 7.83 | 8.07 | 1,521,100 | 8.05 | | May 3, 2013 | 7.95 | 8.10 | 7.86 | 7.87 | 250,600 | 7.85 | | May 2, 2013 | 7.82 | 7.92 | 7.68 | 7.87 | 739,200 | 7.85 | | May 1, 2013 | 7.77 | 7.95 | 7.74 | 7.79 | 853,300 | 7.77 | | Apr 30, 2013 | 7.54 | 7.78 | 7.53 | 7.78 | 806,600 | 7.76 | | Apr 29, 2013 | 7.50 | 7.60 | 7.41 | 7.57 | 1,193,100 | 7.55 | | Apr 26, 2013 | 7.61 | 7.61 | 7.31 | 7.44 | 209,600 | 7.42 | | Apr 25, 2013 | 7.51 | 7.75 | 7.38 | 7.63 | 1,325,700 | 7.61 | | Apr 24, 2013 | 7.41 | 7.55 | 7.29 | 7.50 | 700,200 | 7.48 | | Apr 23, 2013 | 7.39 | 7.46 | 7.31 | 7.39 | 614,300 | 7.37 | | Apr 22, 2013 | 7.46 | 7.46 | 7.19 | 7.29 | 910,800 | 7.27 | | Apr 19, 2013 | 6.88 | 7.14 | 6.87 | 7.03 | 537,700 | 7.01 | | Apr 18, 2013 | 6.88 | 7.04 | 6.84 | 6.86 | 627,400 | 6.84 | | Apr 17, 2013 | 6.90 | 6.97 | 6.85 | 6.88 | 596,700 | 6.86 | | Apr 16, 2013 | 6.90 | 7.15 | 6.85 | 6.96 | 814,800 | 6.94 | | Apr 15, 2013 | 7.19 | 7.26 | 6.84 | 6.86 | 360,300 | 6.84 | | Apr 12, 2013 | 7.32 | 7.32 | 7.18 | 7.22 | 289,400 | 7.20 | | Apr 11, 2013 | 7.27 | 7.40 | 7.22 | 7.38 | 463,400 | 7.36 | | Apr 10, 2013 | 7.12 | 7.29 | 7.09 | 7.26 | 240,100 | 7.24 | | Apr 9, 2013 | 7.19 | 7.28 | 7.08 | 7.09 | 358,000 | 7.07 | | Apr 8, 2013 | 7.32 | 7.32 | 7.12 | 7.19 | 253,600 | 7.17 | | Apr 5, 2013 | 7.15 | 7.31 | 7.13 | 7.31 | 306,300 | 7.29 | | Apr 4, 2013 | 7.26 | 7.33 | 7.25 | 7.28 | 237,900 | 7.26 | | Apr 3, 2013 | 7.33 | 7.46 | 7.24 | 7.28 | 492,300 | 7.26 | | Apr 2, 2013 | 7.32 | 7.38 | 7.16 | 7.33 | 628,300 | 7.31 | | Apr 1, 2013 | 7.05 | 7.07 | 6.99 | 7.03 | 420,400 | 7.01 | | Mar 28, 2013 | 7.15 | 7.16 | 7.04 | 7.05 | 283,800 | 7.03 | | Mar 27, 2013 | 7.10 | 7.15 | 7.02 | 7.12 | 188,300 | 7.10 | | Mar 26, 2013 | 7.25 | 7.26 | 7.10 | 7.15 | 257,900 | 7.13 | | Mar 25, 2013 | 7.09 | 7.20 | 6.94 | 7.19 | 505,000 | 7.17 | | Mar 22, 2013 | 7.08 | 7.08 | 6.97 | 7.05 | 877,900 | 7.03 | | Mar 21, 2013 | 7.01 | 7.12 | 7.01 | 7.05 | 1,031,000 | 7.03 | | Mar 20, 2013 | 7.09 | 7.09 | 7.00 | 7.05 | 600,800 | 7.03 | | Mar 19, 2013 | 7.02 | 7.07 | 6.96 | 7.03 | 491,700 | 7.01 | | Mar 19, 2013 | 0.02 Dividend | | Mar 18, 2013 | 6.84 | 7.07 | 6.84 | 7.01 | 485,300 | 6.97 | | Mar 15, 2013 | 6.95 | 6.98 | 6.87 | 6.94 | 1,149,500 | 6.90 | | Mar 14, 2013 | 6.85 | 7.03 | 6.82 | 6.94 | 2,277,000 | 6.90 | | Mar 13, 2013 | 6.66 | 6.94 | 6.53 | 6.85 | 3,787,400 | 6.81 | | Mar 12, 2013 | 7.28 | 7.32 | 6.66 | 6.68 | 1,498,300 | 6.64 | | Mar 11, 2013 | 7.29 | 7.44 | 7.23 | 7.42 | 210,400 | 7.38 | | Mar 8, 2013 | 7.39 | 7.39 | 7.28 | 7.33 | 154,100 | 7.29 | | Mar 7, 2013 | 7.24 | 7.36 | 7.19 | 7.30 | 183,000 | 7.26 | | Mar 6, 2013 | 7.27 | 7.28 | 7.14 | 7.25 | 296,300 | 7.21 | | Mar 5, 2013 | 7.19 | 7.30 | 7.11 | 7.22 | 492,000 | 7.18 | | Mar 4, 2013 | 7.12 | 7.19 | 7.04 | 7.16 | 316,100 | 7.12 | | Mar 1, 2013 | 6.95 | 7.18 | 6.95 | 7.16 | 235,300 | 7.12 | | Feb 28, 2013 | 6.99 | 7.05 | 6.95 | 7.03 | 262,000 | 6.99 | | Feb 27, 2013 | 7.00 | 7.07 | 6.94 | 7.00 | 135,400 | 6.96 | | Feb 26, 2013 | 6.99 | 7.09 | 6.95 | 7.02 | 213,100 | 6.98 | | Feb 25, 2013 | 7.30 | 7.30 | 6.92 | 6.92 | 203,100 | 6.88 | | Feb 22, 2013 | 7.18 | 7.25 | 7.12 | 7.25 | 209,300 | 7.21 | | Feb 21, 2013 | 6.90 | 7.27 | 6.90 | 7.11 | 357,400 | 7.07 | | Feb 20, 2013 | 6.98 | 7.03 | 6.90 | 6.90 | 310,800 | 6.86 | | Feb 19, 2013 | 6.59 | 7.03 | 6.59 | 6.99 | 666,800 | 6.95 | | Feb 15, 2013 | 6.44 | 6.55 | 6.43 | 6.54 | 297,200 | 6.51 | | Feb 14, 2013 | 6.30 | 6.52 | 6.30 | 6.45 | 249,100 | 6.42 | |
* Close price adjusted for dividends and splits. |
|
0.05(0.63%) 4:01PM EDT
Download to Spreadsheet