| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 20, 2013 | 6.04 | 6.12 | 6.00 | 6.09 | 27,700 | 6.09 | | May 17, 2013 | 6.03 | 6.08 | 5.99 | 6.07 | 27,000 | 6.07 | | May 16, 2013 | 6.00 | 6.03 | 5.97 | 6.00 | 18,300 | 6.00 | | May 15, 2013 | 6.00 | 6.03 | 5.96 | 6.02 | 13,500 | 6.02 | | May 14, 2013 | 6.04 | 6.07 | 5.98 | 6.03 | 46,300 | 6.03 | | May 13, 2013 | 6.06 | 6.23 | 6.01 | 6.06 | 24,600 | 6.06 | | May 10, 2013 | 6.00 | 6.07 | 5.96 | 6.06 | 14,600 | 6.06 | | May 9, 2013 | 6.00 | 6.01 | 5.75 | 5.99 | 57,700 | 5.99 | | May 8, 2013 | 5.94 | 6.02 | 5.91 | 6.00 | 24,900 | 6.00 | | May 7, 2013 | 5.89 | 5.95 | 5.86 | 5.93 | 28,900 | 5.93 | | May 6, 2013 | 5.76 | 5.89 | 5.76 | 5.89 | 18,700 | 5.89 | | May 3, 2013 | 5.72 | 5.79 | 5.67 | 5.74 | 19,900 | 5.74 | | May 2, 2013 | 5.62 | 5.68 | 5.62 | 5.65 | 12,100 | 5.65 | | May 1, 2013 | 5.79 | 5.88 | 5.57 | 5.60 | 67,500 | 5.60 | | Apr 30, 2013 | 5.68 | 5.83 | 5.67 | 5.82 | 56,900 | 5.82 | | Apr 29, 2013 | 5.67 | 5.69 | 5.65 | 5.68 | 22,200 | 5.68 | | Apr 26, 2013 | 5.66 | 5.68 | 5.60 | 5.67 | 18,600 | 5.67 | | Apr 25, 2013 | 5.61 | 5.68 | 5.54 | 5.66 | 17,000 | 5.66 | | Apr 24, 2013 | 5.65 | 5.68 | 5.62 | 5.64 | 20,100 | 5.64 | | Apr 23, 2013 | 5.69 | 5.70 | 5.65 | 5.67 | 25,600 | 5.67 | | Apr 22, 2013 | 5.68 | 5.71 | 5.57 | 5.65 | 50,700 | 5.65 | | Apr 19, 2013 | 5.56 | 5.67 | 5.56 | 5.66 | 30,800 | 5.66 | | Apr 18, 2013 | 5.52 | 5.62 | 5.51 | 5.58 | 26,000 | 5.58 | | Apr 17, 2013 | 5.71 | 5.71 | 5.50 | 5.54 | 61,800 | 5.54 | | Apr 16, 2013 | 5.54 | 5.79 | 5.54 | 5.75 | 35,100 | 5.75 | | Apr 15, 2013 | 5.65 | 5.65 | 5.50 | 5.50 | 43,400 | 5.50 | | Apr 12, 2013 | 5.65 | 5.69 | 5.62 | 5.65 | 18,000 | 5.65 | | Apr 11, 2013 | 5.63 | 5.66 | 5.57 | 5.64 | 21,900 | 5.64 | | Apr 10, 2013 | 5.64 | 5.68 | 5.60 | 5.66 | 45,000 | 5.66 | | Apr 9, 2013 | 5.65 | 5.68 | 5.62 | 5.63 | 23,600 | 5.63 | | Apr 8, 2013 | 5.67 | 5.67 | 5.60 | 5.64 | 16,300 | 5.64 | | Apr 5, 2013 | 5.50 | 5.66 | 5.50 | 5.64 | 41,700 | 5.64 | | Apr 4, 2013 | 5.52 | 5.57 | 5.52 | 5.53 | 16,800 | 5.53 | | Apr 3, 2013 | 5.60 | 5.64 | 5.52 | 5.52 | 44,700 | 5.52 | | Apr 2, 2013 | 5.59 | 5.65 | 5.56 | 5.62 | 39,100 | 5.62 | | Apr 1, 2013 | 5.57 | 5.65 | 5.56 | 5.61 | 39,100 | 5.61 | | Mar 28, 2013 | 5.50 | 5.64 | 5.50 | 5.60 | 38,100 | 5.60 | | Mar 27, 2013 | 5.51 | 5.64 | 5.50 | 5.55 | 95,800 | 5.55 | | Mar 26, 2013 | 5.57 | 5.69 | 5.54 | 5.66 | 67,500 | 5.66 | | Mar 25, 2013 | 5.62 | 5.62 | 5.50 | 5.59 | 28,600 | 5.59 | | Mar 22, 2013 | 5.57 | 5.61 | 5.55 | 5.59 | 11,900 | 5.59 | | Mar 21, 2013 | 5.59 | 5.65 | 5.53 | 5.54 | 20,800 | 5.54 | | Mar 20, 2013 | 5.62 | 5.71 | 5.56 | 5.63 | 28,400 | 5.63 | | Mar 19, 2013 | 5.64 | 5.67 | 5.56 | 5.65 | 24,600 | 5.65 | | Mar 18, 2013 | 5.47 | 5.70 | 5.47 | 5.64 | 30,700 | 5.64 | | Mar 15, 2013 | 5.54 | 5.56 | 5.50 | 5.50 | 144,400 | 5.50 | | Mar 14, 2013 | 5.58 | 5.58 | 5.50 | 5.53 | 33,800 | 5.53 | | Mar 13, 2013 | 5.55 | 5.59 | 5.50 | 5.56 | 18,000 | 5.56 | | Mar 12, 2013 | 5.58 | 5.65 | 5.52 | 5.59 | 45,200 | 5.59 | | Mar 11, 2013 | 5.60 | 5.71 | 5.59 | 5.61 | 50,100 | 5.61 | | Mar 8, 2013 | 5.59 | 5.68 | 5.50 | 5.63 | 83,400 | 5.63 | | Mar 7, 2013 | 5.46 | 5.58 | 5.46 | 5.55 | 47,200 | 5.55 | | Mar 6, 2013 | 5.44 | 5.53 | 5.44 | 5.48 | 39,100 | 5.48 | | Mar 5, 2013 | 5.42 | 5.45 | 5.39 | 5.43 | 70,100 | 5.43 | | Mar 4, 2013 | 5.47 | 5.51 | 5.40 | 5.42 | 50,100 | 5.42 | | Mar 1, 2013 | 5.46 | 5.67 | 5.46 | 5.53 | 178,000 | 5.53 | | Feb 28, 2013 | 5.52 | 5.57 | 5.48 | 5.50 | 51,000 | 5.50 | | Feb 27, 2013 | 5.54 | 5.56 | 5.48 | 5.53 | 44,000 | 5.53 | | Feb 26, 2013 | 5.61 | 5.62 | 5.51 | 5.53 | 34,700 | 5.53 | | Feb 25, 2013 | 5.65 | 5.69 | 5.58 | 5.58 | 35,300 | 5.58 | | Feb 22, 2013 | 5.59 | 5.65 | 5.59 | 5.64 | 17,900 | 5.64 | | Feb 21, 2013 | 5.63 | 5.65 | 5.55 | 5.60 | 22,300 | 5.60 | | Feb 20, 2013 | 5.66 | 5.73 | 5.63 | 5.64 | 48,200 | 5.64 | | Feb 19, 2013 | 5.63 | 5.70 | 5.63 | 5.67 | 11,800 | 5.67 | | Feb 15, 2013 | 5.67 | 5.69 | 5.55 | 5.66 | 54,200 | 5.66 | | Feb 14, 2013 | 5.51 | 5.72 | 5.43 | 5.64 | 27,500 | 5.64 | |
* Close price adjusted for dividends and splits. |
|
0.09(1.48%) 4:00PM EDT
Download to Spreadsheet