| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 5.90 | 6.00 | 5.85 | 5.86 | 11,600 | 5.86 | | May 16, 2013 | 5.97 | 6.03 | 5.85 | 5.89 | 8,600 | 5.89 | | May 15, 2013 | 5.85 | 5.96 | 5.85 | 5.96 | 9,800 | 5.96 | | May 14, 2013 | 5.88 | 5.97 | 5.85 | 5.91 | 8,100 | 5.91 | | May 13, 2013 | 5.85 | 5.86 | 5.81 | 5.85 | 10,400 | 5.85 | | May 10, 2013 | 5.85 | 5.96 | 5.85 | 5.96 | 1,700 | 5.96 | | May 9, 2013 | 5.85 | 5.98 | 5.85 | 5.85 | 9,900 | 5.85 | | May 8, 2013 | 5.87 | 5.94 | 5.87 | 5.88 | 3,800 | 5.88 | | May 7, 2013 | 5.85 | 5.92 | 5.85 | 5.85 | 4,800 | 5.85 | | May 6, 2013 | 6.04 | 6.04 | 5.85 | 5.92 | 6,800 | 5.92 | | May 3, 2013 | 6.01 | 6.13 | 5.93 | 6.06 | 16,000 | 6.06 | | May 2, 2013 | 6.01 | 6.01 | 5.86 | 6.00 | 8,700 | 6.00 | | May 1, 2013 | 6.16 | 6.17 | 5.90 | 5.93 | 30,800 | 5.93 | | Apr 30, 2013 | 5.90 | 6.25 | 5.90 | 6.23 | 15,500 | 6.23 | | Apr 29, 2013 | 5.90 | 6.30 | 5.90 | 6.25 | 1,200 | 6.25 | | Apr 26, 2013 | 6.09 | 6.09 | 5.90 | 6.05 | 9,500 | 6.05 | | Apr 25, 2013 | 6.22 | 6.32 | 5.90 | 6.10 | 22,700 | 6.10 | | Apr 24, 2013 | 5.76 | 6.22 | 5.76 | 6.21 | 6,700 | 6.21 | | Apr 23, 2013 | 5.50 | 6.00 | 5.48 | 5.89 | 17,800 | 5.89 | | Apr 22, 2013 | 5.28 | 5.47 | 5.28 | 5.44 | 700 | 5.44 | | Apr 19, 2013 | 5.29 | 5.66 | 5.29 | 5.60 | 10,200 | 5.60 | | Apr 18, 2013 | 5.31 | 5.60 | 5.25 | 5.25 | 7,200 | 5.25 | | Apr 17, 2013 | 5.32 | 5.54 | 5.25 | 5.25 | 13,200 | 5.25 | | Apr 16, 2013 | 5.38 | 5.50 | 5.30 | 5.30 | 11,300 | 5.30 | | Apr 15, 2013 | 5.77 | 5.77 | 5.34 | 5.34 | 7,900 | 5.34 | | Apr 12, 2013 | 5.54 | 5.92 | 5.51 | 5.80 | 16,600 | 5.80 | | Apr 11, 2013 | 5.40 | 5.72 | 5.40 | 5.55 | 37,200 | 5.55 | | Apr 10, 2013 | 5.33 | 5.36 | 5.30 | 5.32 | 5,100 | 5.32 | | Apr 9, 2013 | 5.35 | 5.35 | 5.30 | 5.30 | 6,000 | 5.30 | | Apr 8, 2013 | 5.45 | 5.45 | 5.30 | 5.31 | 7,800 | 5.31 | | Apr 5, 2013 | 5.37 | 5.51 | 5.35 | 5.35 | 15,700 | 5.35 | | Apr 4, 2013 | 5.39 | 5.45 | 5.39 | 5.45 | 2,700 | 5.45 | | Apr 3, 2013 | 5.78 | 5.83 | 5.37 | 5.38 | 18,400 | 5.38 | | Apr 2, 2013 | 5.87 | 5.95 | 5.67 | 5.67 | 9,400 | 5.67 | | Apr 1, 2013 | 5.73 | 5.91 | 5.60 | 5.66 | 27,000 | 5.66 | | Mar 28, 2013 | 5.70 | 6.25 | 5.60 | 5.76 | 18,300 | 5.76 | | Mar 27, 2013 | 5.61 | 5.61 | 5.61 | 5.61 | 800 | 5.61 | | Mar 26, 2013 | 5.92 | 5.92 | 5.60 | 5.70 | 2,100 | 5.70 | | Mar 25, 2013 | 5.82 | 5.94 | 5.82 | 5.90 | 1,300 | 5.90 | | Mar 22, 2013 | 5.90 | 6.02 | 5.90 | 6.02 | 51,000 | 6.02 | | Mar 21, 2013 | 5.95 | 5.95 | 5.93 | 5.93 | 3,700 | 5.93 | | Mar 20, 2013 | 5.85 | 6.19 | 5.85 | 6.14 | 11,200 | 6.14 | | Mar 19, 2013 | 5.81 | 5.99 | 5.64 | 5.83 | 17,500 | 5.83 | | Mar 18, 2013 | 5.85 | 5.90 | 5.61 | 5.74 | 9,400 | 5.74 | | Mar 15, 2013 | 5.94 | 5.95 | 5.49 | 5.91 | 43,400 | 5.91 | | Mar 14, 2013 | 5.89 | 5.92 | 5.80 | 5.92 | 6,600 | 5.92 | | Mar 13, 2013 | 5.83 | 6.18 | 5.80 | 5.88 | 15,700 | 5.88 | | Mar 12, 2013 | 5.90 | 5.91 | 5.80 | 5.81 | 2,800 | 5.81 | | Mar 11, 2013 | 5.79 | 5.97 | 5.70 | 5.97 | 2,100 | 5.97 | | Mar 8, 2013 | 5.71 | 5.82 | 5.70 | 5.79 | 10,400 | 5.79 | | Mar 7, 2013 | 6.00 | 6.00 | 5.78 | 5.80 | 4,400 | 5.80 | | Mar 6, 2013 | 6.07 | 6.07 | 5.99 | 6.03 | 15,400 | 6.03 | | Mar 5, 2013 | 6.06 | 6.09 | 6.05 | 6.07 | 6,800 | 6.07 | | Mar 4, 2013 | 6.06 | 6.06 | 6.05 | 6.06 | 900 | 6.06 | | Mar 1, 2013 | 6.05 | 6.15 | 6.05 | 6.13 | 1,400 | 6.13 | | Feb 28, 2013 | 6.08 | 6.16 | 6.06 | 6.15 | 2,500 | 6.15 | | Feb 27, 2013 | 6.10 | 6.20 | 6.00 | 6.19 | 4,500 | 6.19 | | Feb 26, 2013 | 6.02 | 6.15 | 5.98 | 6.13 | 9,500 | 6.13 | | Feb 25, 2013 | 6.19 | 6.20 | 6.00 | 6.00 | 5,300 | 6.00 | | Feb 22, 2013 | 6.18 | 6.20 | 6.05 | 6.20 | 2,300 | 6.20 | | Feb 21, 2013 | 6.12 | 6.20 | 6.08 | 6.15 | 5,200 | 6.15 | | Feb 20, 2013 | 6.05 | 6.13 | 6.05 | 6.13 | 8,400 | 6.13 | | Feb 19, 2013 | 6.01 | 6.10 | 6.00 | 6.10 | 2,100 | 6.10 | | Feb 15, 2013 | 6.05 | 6.07 | 5.96 | 6.02 | 6,400 | 6.02 | | Feb 14, 2013 | 6.00 | 6.02 | 5.95 | 5.96 | 1,900 | 5.96 | | Feb 13, 2013 | 6.19 | 6.19 | 5.97 | 5.97 | 1,000 | 5.97 | |
* Close price adjusted for dividends and splits. |
|
0.03(0.51%) May 17, 4:00PM EDT
Download to Spreadsheet