| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 6.93 | 6.96 | 6.73 | 6.91 | 1,718,200 | 6.91 | | May 22, 2013 | 7.05 | 7.19 | 6.94 | 6.99 | 1,828,600 | 6.99 | | May 21, 2013 | 7.13 | 7.13 | 7.02 | 7.04 | 1,224,000 | 7.04 | | May 20, 2013 | 7.13 | 7.15 | 7.10 | 7.12 | 861,300 | 7.12 | | May 17, 2013 | 7.15 | 7.17 | 7.09 | 7.11 | 1,023,400 | 7.11 | | May 16, 2013 | 7.01 | 7.11 | 7.00 | 7.09 | 908,800 | 7.09 | | May 15, 2013 | 7.12 | 7.12 | 6.98 | 7.01 | 1,795,900 | 7.01 | | May 14, 2013 | 7.06 | 7.13 | 7.01 | 7.06 | 1,604,900 | 7.06 | | May 13, 2013 | 7.05 | 7.07 | 6.98 | 7.01 | 1,490,900 | 7.01 | | May 10, 2013 | 7.16 | 7.18 | 7.03 | 7.03 | 1,523,900 | 7.03 | | May 9, 2013 | 7.18 | 7.20 | 7.10 | 7.14 | 849,800 | 7.14 | | May 8, 2013 | 7.18 | 7.24 | 7.12 | 7.18 | 2,163,600 | 7.18 | | May 7, 2013 | 7.10 | 7.11 | 7.01 | 7.11 | 1,335,900 | 7.11 | | May 6, 2013 | 6.98 | 7.11 | 6.95 | 7.09 | 1,661,600 | 7.09 | | May 3, 2013 | 7.09 | 7.09 | 6.93 | 6.96 | 3,558,400 | 6.96 | | May 2, 2013 | 7.12 | 7.16 | 7.09 | 7.10 | 2,273,900 | 7.10 | | May 1, 2013 | 7.15 | 7.16 | 7.09 | 7.09 | 1,731,700 | 7.09 | | Apr 30, 2013 | 7.12 | 7.15 | 7.05 | 7.12 | 17,328,800 | 7.12 | | Apr 29, 2013 | 7.36 | 7.45 | 7.35 | 7.38 | 1,068,000 | 7.38 | | Apr 26, 2013 | 7.35 | 7.40 | 7.25 | 7.35 | 571,500 | 7.35 | | Apr 25, 2013 | 7.34 | 7.37 | 7.27 | 7.34 | 579,800 | 7.34 | | Apr 24, 2013 | 7.33 | 7.35 | 7.20 | 7.26 | 571,700 | 7.26 | | Apr 23, 2013 | 7.30 | 7.31 | 7.23 | 7.30 | 530,700 | 7.30 | | Apr 22, 2013 | 7.24 | 7.24 | 7.15 | 7.21 | 673,700 | 7.21 | | Apr 19, 2013 | 7.12 | 7.25 | 7.10 | 7.20 | 717,900 | 7.20 | | Apr 18, 2013 | 7.19 | 7.25 | 7.10 | 7.12 | 622,900 | 7.12 | | Apr 17, 2013 | 7.29 | 7.35 | 7.12 | 7.14 | 854,200 | 7.14 | | Apr 16, 2013 | 7.33 | 7.38 | 7.20 | 7.24 | 739,200 | 7.24 | | Apr 15, 2013 | 7.37 | 7.39 | 7.10 | 7.12 | 1,094,400 | 7.12 | | Apr 12, 2013 | 7.30 | 7.38 | 7.28 | 7.36 | 535,400 | 7.36 | | Apr 11, 2013 | 7.37 | 7.40 | 7.32 | 7.33 | 581,100 | 7.33 | | Apr 10, 2013 | 7.27 | 7.37 | 7.27 | 7.35 | 889,900 | 7.35 | | Apr 9, 2013 | 7.40 | 7.40 | 7.26 | 7.27 | 551,300 | 7.27 | | Apr 8, 2013 | 7.37 | 7.40 | 7.29 | 7.38 | 516,000 | 7.38 | | Apr 5, 2013 | 7.20 | 7.36 | 7.20 | 7.33 | 743,700 | 7.33 | | Apr 4, 2013 | 7.18 | 7.24 | 7.15 | 7.24 | 812,800 | 7.24 | | Apr 3, 2013 | 7.24 | 7.30 | 7.19 | 7.19 | 980,600 | 7.19 | | Apr 2, 2013 | 7.40 | 7.45 | 7.23 | 7.25 | 907,900 | 7.25 | | Apr 1, 2013 | 7.50 | 7.53 | 7.33 | 7.34 | 1,347,300 | 7.34 | | Mar 28, 2013 | 7.40 | 7.59 | 7.35 | 7.54 | 1,594,400 | 7.54 | | Mar 27, 2013 | 7.30 | 7.36 | 7.20 | 7.35 | 1,226,100 | 7.35 | | Mar 26, 2013 | 7.47 | 7.47 | 7.22 | 7.30 | 1,326,900 | 7.30 | | Mar 26, 2013 | 0.27 Dividend | | Mar 25, 2013 | 7.58 | 7.62 | 7.48 | 7.60 | 2,398,300 | 7.33 | | Mar 22, 2013 | 7.51 | 7.57 | 7.50 | 7.53 | 1,991,500 | 7.26 | | Mar 21, 2013 | 7.51 | 7.53 | 7.43 | 7.47 | 1,142,100 | 7.20 | | Mar 20, 2013 | 7.46 | 7.50 | 7.35 | 7.41 | 1,397,700 | 7.15 | | Mar 19, 2013 | 7.40 | 7.50 | 7.30 | 7.34 | 2,122,900 | 7.08 | | Mar 18, 2013 | 7.41 | 7.46 | 7.20 | 7.26 | 2,551,600 | 7.00 | | Mar 15, 2013 | 7.44 | 7.60 | 7.40 | 7.56 | 2,442,600 | 7.29 | | Mar 14, 2013 | 7.27 | 7.41 | 7.24 | 7.38 | 2,522,100 | 7.12 | | Mar 13, 2013 | 7.24 | 7.26 | 7.19 | 7.23 | 1,334,900 | 6.97 | | Mar 12, 2013 | 7.20 | 7.24 | 7.17 | 7.20 | 1,038,200 | 6.94 | | Mar 11, 2013 | 7.15 | 7.22 | 7.13 | 7.17 | 1,202,500 | 6.92 | | Mar 8, 2013 | 7.20 | 7.22 | 7.10 | 7.11 | 724,300 | 6.86 | | Mar 7, 2013 | 7.04 | 7.15 | 7.01 | 7.13 | 960,100 | 6.88 | | Mar 6, 2013 | 7.12 | 7.12 | 7.00 | 7.00 | 1,365,800 | 6.75 | | Mar 5, 2013 | 7.12 | 7.18 | 7.08 | 7.15 | 1,128,300 | 6.90 | | Mar 4, 2013 | 7.09 | 7.12 | 7.05 | 7.08 | 1,191,700 | 6.83 | | Mar 1, 2013 | 7.02 | 7.08 | 7.00 | 7.08 | 655,500 | 6.83 | | Feb 28, 2013 | 6.96 | 7.07 | 6.90 | 7.04 | 1,187,300 | 6.79 | | Feb 27, 2013 | 6.94 | 6.97 | 6.91 | 6.92 | 560,100 | 6.67 | | Feb 26, 2013 | 6.95 | 6.95 | 6.86 | 6.89 | 529,700 | 6.65 | | Feb 25, 2013 | 6.90 | 6.98 | 6.86 | 6.86 | 718,300 | 6.62 | | Feb 22, 2013 | 6.94 | 6.94 | 6.85 | 6.89 | 614,600 | 6.65 | | Feb 21, 2013 | 6.84 | 6.95 | 6.82 | 6.88 | 882,200 | 6.64 | | Feb 20, 2013 | 6.99 | 7.00 | 6.84 | 6.84 | 1,110,000 | 6.60 | |
* Close price adjusted for dividends and splits. |
|
0.08%
Download to Spreadsheet