| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 5.44 | 5.44 | 5.35 | 5.38 | 225,400 | 5.38 | | May 23, 2013 | 5.49 | 5.49 | 5.38 | 5.44 | 287,700 | 5.44 | | May 22, 2013 | 5.58 | 5.65 | 5.48 | 5.52 | 266,500 | 5.52 | | May 21, 2013 | 5.60 | 5.62 | 5.56 | 5.60 | 179,200 | 5.60 | | May 20, 2013 | 5.58 | 5.60 | 5.57 | 5.59 | 170,100 | 5.59 | | May 17, 2013 | 5.55 | 5.60 | 5.55 | 5.60 | 211,600 | 5.60 | | May 16, 2013 | 5.55 | 5.57 | 5.53 | 5.55 | 232,800 | 5.55 | | May 15, 2013 | 5.49 | 5.60 | 5.48 | 5.54 | 323,600 | 5.54 | | May 14, 2013 | 5.45 | 5.52 | 5.45 | 5.51 | 230,900 | 5.51 | | May 13, 2013 | 5.43 | 5.52 | 5.42 | 5.47 | 217,200 | 5.47 | | May 13, 2013 | 0.02 Dividend | | May 10, 2013 | 5.49 | 5.51 | 5.43 | 5.45 | 224,000 | 5.43 | | May 9, 2013 | 5.50 | 5.51 | 5.47 | 5.47 | 172,300 | 5.45 | | May 8, 2013 | 5.50 | 5.53 | 5.48 | 5.52 | 198,100 | 5.50 | | May 7, 2013 | 5.46 | 5.51 | 5.45 | 5.50 | 205,000 | 5.48 | | May 6, 2013 | 5.44 | 5.48 | 5.43 | 5.48 | 180,100 | 5.46 | | May 3, 2013 | 5.41 | 5.44 | 5.41 | 5.44 | 205,600 | 5.42 | | May 2, 2013 | 5.41 | 5.42 | 5.37 | 5.42 | 118,300 | 5.40 | | May 1, 2013 | 5.38 | 5.41 | 5.33 | 5.41 | 169,900 | 5.39 | | Apr 30, 2013 | 5.34 | 5.40 | 5.33 | 5.40 | 191,200 | 5.38 | | Apr 29, 2013 | 5.31 | 5.35 | 5.29 | 5.35 | 201,700 | 5.33 | | Apr 26, 2013 | 5.32 | 5.34 | 5.28 | 5.32 | 192,700 | 5.30 | | Apr 25, 2013 | 5.31 | 5.35 | 5.28 | 5.32 | 284,800 | 5.30 | | Apr 24, 2013 | 5.31 | 5.34 | 5.28 | 5.32 | 239,800 | 5.30 | | Apr 23, 2013 | 5.27 | 5.30 | 5.26 | 5.30 | 372,600 | 5.28 | | Apr 22, 2013 | 5.25 | 5.29 | 5.21 | 5.26 | 205,600 | 5.24 | | Apr 19, 2013 | 5.22 | 5.27 | 5.15 | 5.26 | 264,200 | 5.24 | | Apr 18, 2013 | 5.23 | 5.25 | 5.20 | 5.23 | 254,700 | 5.21 | | Apr 17, 2013 | 5.22 | 5.25 | 5.19 | 5.24 | 223,700 | 5.22 | | Apr 16, 2013 | 5.21 | 5.27 | 5.20 | 5.27 | 197,400 | 5.25 | | Apr 15, 2013 | 5.27 | 5.32 | 5.20 | 5.20 | 245,100 | 5.18 | | Apr 12, 2013 | 5.29 | 5.30 | 5.25 | 5.30 | 134,500 | 5.28 | | Apr 11, 2013 | 5.25 | 5.31 | 5.24 | 5.31 | 302,600 | 5.29 | | Apr 11, 2013 | 0.02 Dividend | | Apr 10, 2013 | 5.25 | 5.28 | 5.22 | 5.28 | 393,400 | 5.24 | | Apr 9, 2013 | 5.21 | 5.26 | 5.20 | 5.26 | 285,300 | 5.22 | | Apr 8, 2013 | 5.21 | 5.21 | 5.16 | 5.19 | 234,900 | 5.15 | | Apr 5, 2013 | 5.15 | 5.21 | 5.09 | 5.20 | 186,700 | 5.16 | | Apr 4, 2013 | 5.15 | 5.17 | 5.11 | 5.16 | 417,500 | 5.12 | | Apr 3, 2013 | 5.23 | 5.23 | 5.15 | 5.16 | 191,200 | 5.12 | | Apr 2, 2013 | 5.18 | 5.22 | 5.18 | 5.22 | 173,200 | 5.18 | | Apr 1, 2013 | 5.17 | 5.21 | 5.13 | 5.19 | 147,600 | 5.15 | | Mar 28, 2013 | 5.16 | 5.19 | 5.14 | 5.16 | 236,400 | 5.12 | | Mar 27, 2013 | 5.13 | 5.16 | 5.08 | 5.13 | 214,700 | 5.09 | | Mar 26, 2013 | 5.05 | 5.13 | 5.05 | 5.13 | 277,900 | 5.09 | | Mar 25, 2013 | 5.09 | 5.10 | 5.04 | 5.05 | 146,600 | 5.01 | | Mar 22, 2013 | 5.07 | 5.09 | 5.05 | 5.07 | 145,100 | 5.03 | | Mar 21, 2013 | 5.05 | 5.08 | 5.05 | 5.06 | 120,200 | 5.02 | | Mar 20, 2013 | 5.05 | 5.06 | 5.01 | 5.06 | 212,900 | 5.02 | | Mar 19, 2013 | 5.03 | 5.05 | 4.99 | 5.03 | 158,000 | 4.99 | | Mar 18, 2013 | 5.01 | 5.03 | 4.98 | 5.03 | 87,500 | 4.99 | | Mar 15, 2013 | 5.05 | 5.05 | 5.01 | 5.05 | 131,700 | 5.01 | | Mar 14, 2013 | 5.03 | 5.05 | 5.03 | 5.04 | 161,300 | 5.00 | | Mar 13, 2013 | 4.98 | 5.04 | 4.98 | 5.04 | 175,600 | 5.00 | | Mar 13, 2013 | 0.02 Dividend | | Mar 12, 2013 | 5.01 | 5.02 | 4.99 | 5.01 | 133,400 | 4.95 | | Mar 11, 2013 | 5.03 | 5.04 | 5.00 | 5.00 | 405,400 | 4.94 | | Mar 8, 2013 | 5.03 | 5.05 | 5.00 | 5.00 | 180,500 | 4.94 | | Mar 7, 2013 | 5.02 | 5.05 | 5.01 | 5.03 | 187,700 | 4.97 | | Mar 6, 2013 | 5.06 | 5.07 | 5.02 | 5.02 | 229,500 | 4.96 | | Mar 5, 2013 | 5.05 | 5.08 | 5.02 | 5.06 | 195,000 | 5.00 | | Mar 4, 2013 | 5.00 | 5.05 | 5.00 | 5.05 | 208,100 | 4.99 | | Mar 1, 2013 | 5.02 | 5.03 | 4.98 | 5.02 | 153,200 | 4.96 | | Feb 28, 2013 | 4.98 | 5.03 | 4.97 | 5.00 | 282,000 | 4.94 | | Feb 27, 2013 | 4.96 | 5.00 | 4.96 | 4.97 | 530,500 | 4.91 | | Feb 26, 2013 | 4.91 | 4.96 | 4.90 | 4.95 | 203,800 | 4.89 | | Feb 25, 2013 | 4.97 | 4.99 | 4.89 | 4.91 | 194,700 | 4.85 | | Feb 22, 2013 | 4.93 | 4.98 | 4.89 | 4.98 | 200,200 | 4.92 | | Feb 21, 2013 | 4.94 | 4.97 | 4.89 | 4.92 | 179,100 | 4.86 | |
* Close price adjusted for dividends and splits. |
|
0.06(1.10%) May 24, 4:00PM EDT
Download to Spreadsheet