| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 5.35 | 5.69 | 5.33 | 5.37 | 2,863,100 | 5.37 | | May 21, 2013 | 5.32 | 5.42 | 5.28 | 5.35 | 1,993,400 | 5.35 | | May 20, 2013 | 5.14 | 5.31 | 5.10 | 5.31 | 1,230,000 | 5.31 | | May 17, 2013 | 5.09 | 5.17 | 5.03 | 5.15 | 1,465,200 | 5.15 | | May 16, 2013 | 5.20 | 5.20 | 4.99 | 5.07 | 1,759,800 | 5.07 | | May 15, 2013 | 5.26 | 5.27 | 5.15 | 5.23 | 930,700 | 5.23 | | May 14, 2013 | 5.23 | 5.38 | 5.18 | 5.27 | 2,458,800 | 5.27 | | May 13, 2013 | 5.31 | 5.34 | 5.15 | 5.26 | 1,195,400 | 5.26 | | May 10, 2013 | 5.18 | 5.31 | 5.13 | 5.30 | 1,661,400 | 5.30 | | May 9, 2013 | 5.00 | 5.16 | 4.96 | 5.16 | 2,007,500 | 5.16 | | May 8, 2013 | 4.90 | 5.03 | 4.86 | 5.01 | 1,663,600 | 5.01 | | May 7, 2013 | 4.87 | 4.98 | 4.83 | 4.88 | 1,645,400 | 4.88 | | May 6, 2013 | 4.95 | 4.96 | 4.78 | 4.87 | 1,073,400 | 4.87 | | May 3, 2013 | 4.75 | 5.07 | 4.71 | 4.91 | 2,763,800 | 4.91 | | May 2, 2013 | 4.76 | 4.88 | 4.59 | 4.67 | 4,733,300 | 4.67 | | May 1, 2013 | 4.35 | 4.40 | 4.25 | 4.29 | 1,654,900 | 4.29 | | Apr 30, 2013 | 4.40 | 4.50 | 4.33 | 4.38 | 1,497,900 | 4.38 | | Apr 29, 2013 | 4.39 | 4.48 | 4.35 | 4.42 | 910,000 | 4.42 | | Apr 26, 2013 | 4.36 | 4.40 | 4.29 | 4.39 | 975,300 | 4.39 | | Apr 25, 2013 | 4.23 | 4.40 | 4.23 | 4.36 | 1,636,900 | 4.36 | | Apr 24, 2013 | 4.25 | 4.29 | 4.21 | 4.22 | 1,625,000 | 4.22 | | Apr 23, 2013 | 4.20 | 4.30 | 4.18 | 4.24 | 2,466,300 | 4.24 | | Apr 22, 2013 | 4.25 | 4.27 | 4.02 | 4.17 | 3,725,500 | 4.17 | | Apr 19, 2013 | 4.25 | 4.34 | 4.23 | 4.28 | 836,500 | 4.28 | | Apr 18, 2013 | 4.25 | 4.33 | 4.15 | 4.26 | 2,226,000 | 4.26 | | Apr 17, 2013 | 4.29 | 4.31 | 4.21 | 4.26 | 1,511,600 | 4.26 | | Apr 16, 2013 | 4.36 | 4.44 | 4.29 | 4.35 | 1,667,000 | 4.35 | | Apr 15, 2013 | 4.44 | 4.46 | 4.28 | 4.33 | 1,870,400 | 4.33 | | Apr 12, 2013 | 4.46 | 4.48 | 4.37 | 4.45 | 997,900 | 4.45 | | Apr 11, 2013 | 4.46 | 4.56 | 4.41 | 4.49 | 1,159,000 | 4.49 | | Apr 10, 2013 | 4.55 | 4.67 | 4.38 | 4.48 | 3,191,000 | 4.48 | | Apr 9, 2013 | 4.55 | 4.62 | 4.51 | 4.58 | 849,900 | 4.58 | | Apr 8, 2013 | 4.52 | 4.53 | 4.44 | 4.53 | 1,504,500 | 4.53 | | Apr 5, 2013 | 4.44 | 4.52 | 4.34 | 4.51 | 1,759,300 | 4.51 | | Apr 4, 2013 | 4.61 | 4.65 | 4.52 | 4.54 | 1,937,900 | 4.54 | | Apr 3, 2013 | 4.66 | 4.67 | 4.54 | 4.61 | 1,646,100 | 4.61 | | Apr 2, 2013 | 4.90 | 4.93 | 4.62 | 4.67 | 1,755,100 | 4.67 | | Apr 1, 2013 | 5.02 | 5.12 | 4.80 | 4.84 | 2,041,800 | 4.84 | | Mar 28, 2013 | 5.20 | 5.24 | 5.05 | 5.07 | 1,572,600 | 5.07 | | Mar 27, 2013 | 5.16 | 5.23 | 5.13 | 5.19 | 884,900 | 5.19 | | Mar 26, 2013 | 5.16 | 5.26 | 5.13 | 5.22 | 1,075,300 | 5.22 | | Mar 25, 2013 | 5.11 | 5.18 | 5.07 | 5.13 | 729,600 | 5.13 | | Mar 22, 2013 | 5.14 | 5.21 | 5.06 | 5.10 | 1,035,100 | 5.10 | | Mar 21, 2013 | 5.16 | 5.21 | 5.06 | 5.14 | 1,709,700 | 5.14 | | Mar 20, 2013 | 5.13 | 5.22 | 5.04 | 5.19 | 2,413,900 | 5.19 | | Mar 19, 2013 | 5.21 | 5.30 | 5.05 | 5.08 | 2,246,500 | 5.08 | | Mar 18, 2013 | 5.29 | 5.32 | 5.22 | 5.23 | 1,253,400 | 5.23 | | Mar 15, 2013 | 5.29 | 5.41 | 5.26 | 5.37 | 2,446,500 | 5.37 | | Mar 14, 2013 | 5.30 | 5.34 | 5.25 | 5.32 | 887,700 | 5.32 | | Mar 13, 2013 | 5.33 | 5.34 | 5.25 | 5.30 | 821,700 | 5.30 | | Mar 12, 2013 | 5.35 | 5.38 | 5.27 | 5.32 | 1,212,200 | 5.32 | | Mar 11, 2013 | 5.22 | 5.35 | 5.11 | 5.32 | 1,457,000 | 5.32 | | Mar 8, 2013 | 5.24 | 5.32 | 5.16 | 5.30 | 1,991,300 | 5.30 | | Mar 7, 2013 | 5.13 | 5.20 | 5.08 | 5.19 | 1,179,800 | 5.19 | | Mar 6, 2013 | 5.00 | 5.12 | 4.96 | 5.09 | 1,436,700 | 5.09 | | Mar 5, 2013 | 5.02 | 5.02 | 4.95 | 4.97 | 1,520,400 | 4.97 | | Mar 4, 2013 | 5.00 | 5.05 | 4.94 | 4.99 | 1,870,200 | 4.99 | | Mar 1, 2013 | 5.05 | 5.15 | 5.00 | 5.01 | 2,452,100 | 5.01 | | Feb 28, 2013 | 5.10 | 5.16 | 4.99 | 5.12 | 4,185,400 | 5.12 | | Feb 27, 2013 | 5.04 | 5.15 | 4.98 | 5.12 | 1,510,900 | 5.12 | | Feb 26, 2013 | 5.04 | 5.12 | 4.96 | 5.04 | 4,792,300 | 5.04 | | Feb 25, 2013 | 5.22 | 5.22 | 5.06 | 5.06 | 1,614,500 | 5.06 | | Feb 22, 2013 | 5.18 | 5.24 | 5.16 | 5.24 | 1,251,500 | 5.24 | | Feb 21, 2013 | 5.37 | 5.43 | 5.06 | 5.16 | 1,993,600 | 5.16 | | Feb 20, 2013 | 5.50 | 5.59 | 5.38 | 5.38 | 1,607,400 | 5.38 | | Feb 19, 2013 | 5.32 | 5.52 | 5.32 | 5.49 | 2,114,400 | 5.49 | |
* Close price adjusted for dividends and splits. |
|
0.52%
Download to Spreadsheet