| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 7.66 | 7.70 | 7.61 | 7.65 | 1,075,900 | 7.65 | | May 16, 2013 | 7.59 | 7.68 | 7.53 | 7.64 | 1,154,300 | 7.64 | | May 15, 2013 | 7.52 | 7.65 | 7.46 | 7.64 | 1,080,000 | 7.64 | | May 14, 2013 | 7.42 | 7.52 | 7.41 | 7.52 | 875,000 | 7.52 | | May 13, 2013 | 7.48 | 7.54 | 7.37 | 7.44 | 1,241,100 | 7.44 | | May 10, 2013 | 7.30 | 7.54 | 7.26 | 7.52 | 1,258,600 | 7.52 | | May 9, 2013 | 7.30 | 7.44 | 7.22 | 7.26 | 1,257,800 | 7.26 | | May 8, 2013 | 7.20 | 7.37 | 7.15 | 7.35 | 1,852,400 | 7.35 | | May 8, 2013 | 0.018 Dividend | | May 7, 2013 | 7.25 | 7.40 | 7.17 | 7.24 | 1,449,600 | 7.22 | | May 6, 2013 | 6.99 | 7.28 | 6.91 | 7.24 | 2,407,300 | 7.22 | | May 3, 2013 | 6.71 | 7.07 | 6.71 | 6.97 | 2,267,500 | 6.95 | | May 2, 2013 | 6.61 | 6.72 | 6.54 | 6.63 | 2,673,700 | 6.61 | | May 1, 2013 | 6.20 | 6.91 | 6.16 | 6.57 | 4,741,700 | 6.55 | | Apr 30, 2013 | 5.91 | 5.95 | 5.83 | 5.92 | 864,900 | 5.91 | | Apr 29, 2013 | 5.86 | 5.90 | 5.81 | 5.90 | 1,142,500 | 5.89 | | Apr 26, 2013 | 5.85 | 5.92 | 5.75 | 5.81 | 902,000 | 5.80 | | Apr 25, 2013 | 5.87 | 5.98 | 5.82 | 5.86 | 1,097,900 | 5.85 | | Apr 24, 2013 | 5.67 | 5.89 | 5.63 | 5.88 | 987,600 | 5.87 | | Apr 23, 2013 | 5.62 | 5.75 | 5.58 | 5.63 | 1,196,600 | 5.62 | | Apr 22, 2013 | 5.67 | 5.67 | 5.42 | 5.58 | 1,175,300 | 5.57 | | Apr 19, 2013 | 5.61 | 5.71 | 5.50 | 5.66 | 1,013,600 | 5.65 | | Apr 18, 2013 | 5.72 | 5.75 | 5.53 | 5.60 | 1,433,100 | 5.59 | | Apr 17, 2013 | 5.56 | 5.74 | 5.43 | 5.71 | 1,668,700 | 5.70 | | Apr 16, 2013 | 5.51 | 5.67 | 5.49 | 5.62 | 1,434,100 | 5.61 | | Apr 15, 2013 | 5.75 | 5.81 | 5.42 | 5.44 | 1,517,900 | 5.43 | | Apr 12, 2013 | 5.98 | 6.07 | 5.82 | 5.82 | 950,000 | 5.81 | | Apr 11, 2013 | 5.98 | 6.08 | 5.89 | 6.00 | 1,066,200 | 5.99 | | Apr 10, 2013 | 5.83 | 5.99 | 5.81 | 5.98 | 1,212,000 | 5.97 | | Apr 9, 2013 | 5.76 | 5.86 | 5.70 | 5.81 | 1,574,600 | 5.80 | | Apr 8, 2013 | 5.66 | 5.77 | 5.59 | 5.77 | 1,078,000 | 5.76 | | Apr 5, 2013 | 5.43 | 5.67 | 5.40 | 5.65 | 995,100 | 5.64 | | Apr 4, 2013 | 5.52 | 5.56 | 5.43 | 5.53 | 870,600 | 5.52 | | Apr 3, 2013 | 5.65 | 5.67 | 5.44 | 5.53 | 1,505,400 | 5.52 | | Apr 2, 2013 | 5.77 | 5.86 | 5.62 | 5.65 | 1,581,400 | 5.64 | | Apr 1, 2013 | 5.91 | 6.00 | 5.74 | 5.74 | 1,469,800 | 5.73 | | Mar 28, 2013 | 5.98 | 6.00 | 5.89 | 5.93 | 897,800 | 5.92 | | Mar 27, 2013 | 5.99 | 6.00 | 5.88 | 5.97 | 867,500 | 5.96 | | Mar 26, 2013 | 6.04 | 6.14 | 6.01 | 6.06 | 839,500 | 6.04 | | Mar 25, 2013 | 6.13 | 6.18 | 5.95 | 6.02 | 953,600 | 6.01 | | Mar 22, 2013 | 6.20 | 6.20 | 6.08 | 6.10 | 1,141,600 | 6.08 | | Mar 21, 2013 | 6.08 | 6.21 | 6.00 | 6.19 | 2,253,400 | 6.17 | | Mar 20, 2013 | 5.94 | 6.13 | 5.91 | 6.12 | 1,866,500 | 6.10 | | Mar 19, 2013 | 5.96 | 6.01 | 5.78 | 5.90 | 1,549,300 | 5.89 | | Mar 18, 2013 | 5.84 | 5.99 | 5.83 | 5.96 | 1,154,600 | 5.95 | | Mar 15, 2013 | 5.84 | 5.93 | 5.76 | 5.92 | 5,123,500 | 5.91 | | Mar 14, 2013 | 5.92 | 5.96 | 5.79 | 5.88 | 3,643,600 | 5.87 | | Mar 13, 2013 | 5.89 | 5.92 | 5.83 | 5.89 | 1,218,700 | 5.88 | | Mar 12, 2013 | 6.00 | 6.01 | 5.87 | 5.89 | 1,040,000 | 5.88 | | Mar 11, 2013 | 5.95 | 6.00 | 5.91 | 6.00 | 978,100 | 5.99 | | Mar 8, 2013 | 5.97 | 5.98 | 5.88 | 5.98 | 1,409,300 | 5.97 | | Mar 7, 2013 | 5.83 | 5.92 | 5.75 | 5.92 | 965,700 | 5.91 | | Mar 6, 2013 | 5.91 | 5.97 | 5.77 | 5.84 | 1,120,600 | 5.83 | | Mar 5, 2013 | 5.75 | 5.93 | 5.70 | 5.86 | 1,372,800 | 5.85 | | Mar 4, 2013 | 5.59 | 5.71 | 5.55 | 5.71 | 871,300 | 5.70 | | Mar 1, 2013 | 5.57 | 5.65 | 5.45 | 5.60 | 1,079,000 | 5.59 | | Feb 28, 2013 | 5.60 | 5.67 | 5.54 | 5.62 | 721,400 | 5.61 | | Feb 27, 2013 | 5.48 | 5.66 | 5.47 | 5.57 | 1,796,300 | 5.56 | | Feb 26, 2013 | 5.48 | 5.49 | 5.37 | 5.47 | 1,251,500 | 5.46 | | Feb 25, 2013 | 5.66 | 5.70 | 5.43 | 5.43 | 1,175,600 | 5.42 | | Feb 22, 2013 | 5.70 | 5.72 | 5.58 | 5.61 | 1,851,200 | 5.60 | | Feb 21, 2013 | 5.72 | 5.77 | 5.50 | 5.66 | 1,871,700 | 5.65 | | Feb 20, 2013 | 5.95 | 5.95 | 5.72 | 5.74 | 1,378,200 | 5.73 | | Feb 19, 2013 | 5.89 | 5.95 | 5.75 | 5.94 | 2,420,500 | 5.93 | | Feb 15, 2013 | 5.93 | 5.96 | 5.81 | 5.86 | 1,540,700 | 5.85 | | Feb 14, 2013 | 5.88 | 5.99 | 5.85 | 5.91 | 1,437,200 | 5.90 | | Feb 13, 2013 | 6.04 | 6.05 | 5.80 | 5.90 | 2,344,800 | 5.89 | |
* Close price adjusted for dividends and splits. |
|
0.01(0.13%) May 17, 4:02PM EDT
Download to Spreadsheet