| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 17, 2013 | 4.18 | 4.21 | 4.15 | 4.18 | 406,300 | 4.18 | | Jun 14, 2013 | 4.14 | 4.17 | 4.08 | 4.09 | 382,300 | 4.09 | | Jun 13, 2013 | 4.15 | 4.15 | 4.10 | 4.14 | 403,900 | 4.14 | | Jun 12, 2013 | 4.27 | 4.29 | 4.17 | 4.17 | 577,800 | 4.17 | | Jun 11, 2013 | 4.17 | 4.22 | 4.15 | 4.17 | 306,100 | 4.17 | | Jun 10, 2013 | 4.25 | 4.27 | 4.19 | 4.23 | 535,900 | 4.23 | | Jun 7, 2013 | 4.37 | 4.37 | 4.29 | 4.30 | 434,600 | 4.30 | | Jun 6, 2013 | 4.39 | 4.41 | 4.32 | 4.37 | 283,200 | 4.37 | | Jun 5, 2013 | 4.45 | 4.45 | 4.36 | 4.36 | 385,300 | 4.36 | | Jun 4, 2013 | 4.24 | 4.43 | 4.23 | 4.41 | 771,800 | 4.41 | | Jun 3, 2013 | 4.17 | 4.18 | 4.10 | 4.11 | 621,300 | 4.11 | | May 31, 2013 | 4.24 | 4.32 | 4.20 | 4.21 | 1,343,800 | 4.21 | | May 30, 2013 | 4.43 | 4.45 | 4.38 | 4.40 | 1,011,500 | 4.40 | | May 29, 2013 | 4.56 | 4.59 | 4.48 | 4.51 | 367,600 | 4.51 | | May 28, 2013 | 4.71 | 4.74 | 4.63 | 4.63 | 340,400 | 4.63 | | May 24, 2013 | 4.61 | 4.70 | 4.61 | 4.66 | 202,300 | 4.66 | | May 23, 2013 | 4.61 | 4.69 | 4.59 | 4.64 | 497,700 | 4.64 | | May 22, 2013 | 4.58 | 4.61 | 4.51 | 4.53 | 441,700 | 4.53 | | May 21, 2013 | 4.57 | 4.62 | 4.55 | 4.60 | 428,200 | 4.60 | | May 20, 2013 | 4.61 | 4.65 | 4.59 | 4.60 | 298,100 | 4.60 | | May 17, 2013 | 4.61 | 4.61 | 4.57 | 4.61 | 379,900 | 4.61 | | May 16, 2013 | 4.62 | 4.65 | 4.59 | 4.62 | 654,500 | 4.62 | | May 15, 2013 | 4.60 | 4.68 | 4.59 | 4.65 | 426,400 | 4.65 | | May 14, 2013 | 4.62 | 4.72 | 4.60 | 4.70 | 1,307,600 | 4.70 | | May 14, 2013 | 0.423 Dividend | | May 13, 2013 | 5.19 | 5.27 | 5.16 | 5.22 | 610,000 | 4.80 | | May 10, 2013 | 5.23 | 5.26 | 5.16 | 5.25 | 345,400 | 4.82 | | May 9, 2013 | 5.26 | 5.28 | 5.22 | 5.24 | 330,200 | 4.82 | | May 8, 2013 | 5.32 | 5.35 | 5.26 | 5.33 | 471,000 | 4.90 | | May 7, 2013 | 5.29 | 5.32 | 5.26 | 5.31 | 449,000 | 4.88 | | May 6, 2013 | 5.17 | 5.23 | 5.15 | 5.22 | 354,900 | 4.80 | | May 3, 2013 | 5.09 | 5.15 | 5.09 | 5.13 | 236,600 | 4.71 | | May 2, 2013 | 5.13 | 5.19 | 5.13 | 5.17 | 322,900 | 4.75 | | May 1, 2013 | 5.24 | 5.28 | 5.15 | 5.24 | 264,200 | 4.82 | | May 1, 2013 | 0.423 Dividend | | Apr 30, 2013 | 5.23 | 5.25 | 5.19 | 5.24 | 254,400 | 4.43 | | Apr 29, 2013 | 5.20 | 5.28 | 5.19 | 5.28 | 371,900 | 4.46 | | Apr 26, 2013 | 5.13 | 5.15 | 5.10 | 5.11 | 254,700 | 4.32 | | Apr 25, 2013 | 5.15 | 5.19 | 5.15 | 5.17 | 278,500 | 4.37 | | Apr 24, 2013 | 5.06 | 5.12 | 5.06 | 5.10 | 234,700 | 4.31 | | Apr 23, 2013 | 5.04 | 5.07 | 5.02 | 5.07 | 308,200 | 4.28 | | Apr 22, 2013 | 5.01 | 5.05 | 5.00 | 5.04 | 176,600 | 4.26 | | Apr 19, 2013 | 5.00 | 5.06 | 4.97 | 5.00 | 233,600 | 4.22 | | Apr 18, 2013 | 5.04 | 5.04 | 4.94 | 4.95 | 223,700 | 4.18 | | Apr 17, 2013 | 5.07 | 5.07 | 4.98 | 5.01 | 208,900 | 4.23 | | Apr 16, 2013 | 5.19 | 5.22 | 5.09 | 5.15 | 217,000 | 4.35 | | Apr 15, 2013 | 5.32 | 5.33 | 5.23 | 5.24 | 486,600 | 4.43 | | Apr 12, 2013 | 5.31 | 5.33 | 5.29 | 5.32 | 265,900 | 4.49 | | Apr 11, 2013 | 5.32 | 5.35 | 5.29 | 5.33 | 191,100 | 4.50 | | Apr 10, 2013 | 5.28 | 5.34 | 5.27 | 5.33 | 198,700 | 4.50 | | Apr 9, 2013 | 5.15 | 5.26 | 5.15 | 5.24 | 382,700 | 4.43 | | Apr 8, 2013 | 5.02 | 5.05 | 4.98 | 5.03 | 304,800 | 4.25 | | Apr 5, 2013 | 5.04 | 5.09 | 5.03 | 5.05 | 232,400 | 4.27 | | Apr 4, 2013 | 4.98 | 5.08 | 4.96 | 5.06 | 474,800 | 4.27 | | Apr 3, 2013 | 4.76 | 4.83 | 4.75 | 4.80 | 440,100 | 4.05 | | Apr 2, 2013 | 4.91 | 4.95 | 4.90 | 4.91 | 308,800 | 4.15 | | Apr 1, 2013 | 4.95 | 5.00 | 4.93 | 4.95 | 165,800 | 4.18 | | Mar 28, 2013 | 4.96 | 4.98 | 4.90 | 4.96 | 477,400 | 4.19 | | Mar 27, 2013 | 4.90 | 4.94 | 4.87 | 4.91 | 584,300 | 4.15 | | Mar 26, 2013 | 5.02 | 5.05 | 4.98 | 5.01 | 379,600 | 4.23 | | Mar 25, 2013 | 5.26 | 5.26 | 5.17 | 5.17 | 239,300 | 4.37 | | Mar 22, 2013 | 5.32 | 5.35 | 5.27 | 5.29 | 202,500 | 4.47 | | Mar 21, 2013 | 5.21 | 5.30 | 5.19 | 5.26 | 256,000 | 4.44 | | Mar 20, 2013 | 5.23 | 5.25 | 5.22 | 5.25 | 165,300 | 4.44 | | Mar 19, 2013 | 5.29 | 5.29 | 5.16 | 5.21 | 177,300 | 4.40 | | Mar 18, 2013 | 5.27 | 5.31 | 5.24 | 5.26 | 298,400 | 4.44 | | Mar 15, 2013 | 5.40 | 5.46 | 5.36 | 5.38 | 570,700 | 4.54 | | Mar 14, 2013 | 5.30 | 5.39 | 5.30 | 5.38 | 256,200 | 4.54 | |
* Close price adjusted for dividends and splits. |
|
0.05(1.20%) 4:02PM EDT
Download to Spreadsheet