| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 5.06 | 5.13 | 5.06 | 5.11 | 1,176,900 | 5.11 | | May 16, 2013 | 4.98 | 5.13 | 4.96 | 5.08 | 1,476,000 | 5.08 | | May 15, 2013 | 4.98 | 5.04 | 4.95 | 4.96 | 1,404,000 | 4.96 | | May 14, 2013 | 5.00 | 5.06 | 4.98 | 5.03 | 1,354,500 | 5.03 | | May 13, 2013 | 5.08 | 5.10 | 5.00 | 5.01 | 1,094,800 | 5.01 | | May 10, 2013 | 4.99 | 5.09 | 4.96 | 5.08 | 1,196,700 | 5.08 | | May 9, 2013 | 5.05 | 5.08 | 4.98 | 5.02 | 1,415,600 | 5.02 | | May 8, 2013 | 5.10 | 5.17 | 5.02 | 5.06 | 1,818,600 | 5.06 | | May 7, 2013 | 5.25 | 5.33 | 5.08 | 5.09 | 2,209,900 | 5.09 | | May 6, 2013 | 5.15 | 5.26 | 5.12 | 5.26 | 1,963,500 | 5.26 | | May 3, 2013 | 5.05 | 5.19 | 5.04 | 5.14 | 2,187,200 | 5.14 | | May 2, 2013 | 4.99 | 5.10 | 4.96 | 5.04 | 2,363,100 | 5.04 | | May 1, 2013 | 5.03 | 5.05 | 4.92 | 4.98 | 1,389,900 | 4.98 | | Apr 30, 2013 | 4.96 | 5.08 | 4.95 | 5.06 | 1,629,800 | 5.06 | | Apr 29, 2013 | 4.90 | 4.98 | 4.86 | 4.96 | 979,600 | 4.96 | | Apr 26, 2013 | 4.93 | 4.95 | 4.82 | 4.87 | 973,300 | 4.87 | | Apr 25, 2013 | 4.85 | 5.07 | 4.85 | 4.96 | 1,948,900 | 4.96 | | Apr 24, 2013 | 4.70 | 4.90 | 4.70 | 4.83 | 1,601,300 | 4.83 | | Apr 23, 2013 | 4.63 | 4.71 | 4.58 | 4.68 | 1,037,000 | 4.68 | | Apr 22, 2013 | 4.57 | 4.66 | 4.52 | 4.64 | 1,018,600 | 4.64 | | Apr 19, 2013 | 4.68 | 4.70 | 4.52 | 4.57 | 1,378,200 | 4.57 | | Apr 18, 2013 | 4.56 | 4.71 | 4.46 | 4.63 | 2,053,900 | 4.63 | | Apr 18, 2013 | 0.039 Dividend | | Apr 17, 2013 | 4.79 | 4.79 | 4.51 | 4.55 | 3,010,000 | 4.51 | | Apr 16, 2013 | 4.80 | 4.94 | 4.75 | 4.84 | 1,976,800 | 4.80 | | Apr 15, 2013 | 4.91 | 4.94 | 4.75 | 4.75 | 3,011,000 | 4.71 | | Apr 12, 2013 | 5.07 | 5.08 | 4.95 | 5.01 | 1,402,400 | 4.97 | | Apr 11, 2013 | 5.08 | 5.14 | 5.01 | 5.10 | 1,266,400 | 5.06 | | Apr 10, 2013 | 5.16 | 5.21 | 5.07 | 5.09 | 1,598,700 | 5.05 | | Apr 9, 2013 | 5.02 | 5.17 | 5.01 | 5.13 | 1,652,400 | 5.09 | | Apr 8, 2013 | 4.88 | 5.03 | 4.86 | 5.03 | 1,664,900 | 4.99 | | Apr 5, 2013 | 4.76 | 4.87 | 4.70 | 4.86 | 2,378,500 | 4.82 | | Apr 4, 2013 | 4.90 | 4.90 | 4.78 | 4.83 | 1,673,100 | 4.79 | | Apr 3, 2013 | 5.08 | 5.12 | 4.82 | 4.91 | 3,172,200 | 4.87 | | Apr 2, 2013 | 5.10 | 5.19 | 5.05 | 5.07 | 1,673,800 | 5.03 | | Apr 1, 2013 | 5.09 | 5.12 | 5.01 | 5.07 | 1,404,000 | 5.03 | | Mar 28, 2013 | 5.12 | 5.15 | 5.06 | 5.10 | 1,525,700 | 5.06 | | Mar 27, 2013 | 5.16 | 5.19 | 5.07 | 5.16 | 2,000,700 | 5.12 | | Mar 26, 2013 | 5.12 | 5.21 | 4.96 | 5.20 | 2,905,100 | 5.16 | | Mar 25, 2013 | 5.23 | 5.25 | 5.05 | 5.11 | 3,618,900 | 5.07 | | Mar 22, 2013 | 5.34 | 5.36 | 5.21 | 5.24 | 1,847,100 | 5.20 | | Mar 21, 2013 | 5.37 | 5.43 | 5.30 | 5.33 | 1,458,800 | 5.28 | | Mar 20, 2013 | 5.44 | 5.46 | 5.32 | 5.40 | 1,678,200 | 5.35 | | Mar 20, 2013 | 0.04 Dividend | | Mar 19, 2013 | 5.53 | 5.56 | 5.36 | 5.45 | 2,594,500 | 5.36 | | Mar 18, 2013 | 5.52 | 5.68 | 5.46 | 5.49 | 2,805,300 | 5.40 | | Mar 15, 2013 | 5.39 | 5.53 | 5.36 | 5.53 | 3,463,400 | 5.44 | | Mar 14, 2013 | 5.26 | 5.39 | 5.25 | 5.37 | 1,896,500 | 5.28 | | Mar 13, 2013 | 5.39 | 5.41 | 5.20 | 5.26 | 2,827,000 | 5.18 | | Mar 12, 2013 | 5.45 | 5.49 | 5.24 | 5.33 | 4,626,900 | 5.25 | | Mar 11, 2013 | 5.11 | 5.37 | 5.02 | 5.37 | 5,149,400 | 5.28 | | Mar 8, 2013 | 5.01 | 5.10 | 4.96 | 5.08 | 5,051,500 | 5.00 | | Mar 7, 2013 | 4.80 | 4.99 | 4.78 | 4.94 | 4,504,700 | 4.86 | | Mar 6, 2013 | 4.65 | 4.75 | 4.56 | 4.75 | 2,853,500 | 4.67 | | Mar 5, 2013 | 4.74 | 4.81 | 4.62 | 4.65 | 3,554,000 | 4.58 | | Mar 4, 2013 | 4.54 | 4.75 | 4.54 | 4.66 | 4,271,600 | 4.59 | | Mar 1, 2013 | 4.40 | 4.57 | 4.24 | 4.48 | 5,135,300 | 4.41 | | Feb 28, 2013 | 4.17 | 4.17 | 4.10 | 4.13 | 2,789,000 | 4.06 | | Feb 27, 2013 | 3.95 | 4.18 | 3.93 | 4.17 | 3,461,100 | 4.10 | | Feb 26, 2013 | 4.01 | 4.02 | 3.82 | 3.96 | 4,475,900 | 3.90 | | Feb 25, 2013 | 4.20 | 4.24 | 4.00 | 4.00 | 3,720,900 | 3.94 | | Feb 22, 2013 | 4.32 | 4.32 | 4.16 | 4.23 | 2,867,800 | 4.16 | | Feb 21, 2013 | 4.45 | 4.45 | 4.30 | 4.31 | 2,020,000 | 4.24 | | Feb 21, 2013 | 0.04 Dividend | | Feb 20, 2013 | 4.46 | 4.49 | 4.42 | 4.45 | 1,931,400 | 4.34 | | Feb 19, 2013 | 4.40 | 4.47 | 4.40 | 4.45 | 1,699,500 | 4.34 | | Feb 15, 2013 | 4.50 | 4.51 | 4.41 | 4.45 | 2,787,500 | 4.34 | | Feb 14, 2013 | 4.55 | 4.64 | 4.52 | 4.52 | 1,826,800 | 4.41 | | Feb 13, 2013 | 4.49 | 4.57 | 4.44 | 4.57 | 2,529,800 | 4.46 | |
* Close price adjusted for dividends and splits. |
|
0.03(0.59%) May 17, 4:03PM EDT|After Hours
:
5.09 
Download to Spreadsheet