| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 7.09 | 7.18 | 7.06 | 7.16 | 5,999,300 | 7.16 | | May 16, 2013 | 7.09 | 7.10 | 7.01 | 7.03 | 5,075,200 | 7.03 | | May 15, 2013 | 7.01 | 7.09 | 6.97 | 7.08 | 4,661,400 | 7.08 | | May 14, 2013 | 6.95 | 7.01 | 6.93 | 7.01 | 9,654,400 | 7.01 | | May 13, 2013 | 7.02 | 7.07 | 6.99 | 7.05 | 6,052,200 | 7.05 | | May 10, 2013 | 7.19 | 7.22 | 7.13 | 7.20 | 4,063,800 | 7.20 | | May 9, 2013 | 7.37 | 7.41 | 7.29 | 7.31 | 9,754,300 | 7.31 | | May 8, 2013 | 7.44 | 7.47 | 7.36 | 7.47 | 4,908,600 | 7.47 | | May 7, 2013 | 7.40 | 7.42 | 7.30 | 7.38 | 3,814,200 | 7.38 | | May 6, 2013 | 7.27 | 7.30 | 7.21 | 7.28 | 2,864,000 | 7.28 | | May 3, 2013 | 7.29 | 7.36 | 7.23 | 7.29 | 4,974,100 | 7.29 | | May 2, 2013 | 7.12 | 7.23 | 7.09 | 7.22 | 3,115,000 | 7.22 | | May 1, 2013 | 7.04 | 7.29 | 7.04 | 7.16 | 2,539,400 | 7.16 | | Apr 30, 2013 | 7.32 | 7.34 | 7.19 | 7.25 | 3,792,100 | 7.25 | | Apr 29, 2013 | 7.24 | 7.37 | 7.22 | 7.32 | 8,928,300 | 7.32 | | Apr 26, 2013 | 7.08 | 7.14 | 7.06 | 7.14 | 3,687,800 | 7.14 | | Apr 25, 2013 | 7.10 | 7.22 | 7.10 | 7.13 | 5,251,100 | 7.13 | | Apr 24, 2013 | 7.27 | 7.38 | 7.25 | 7.33 | 4,041,100 | 7.33 | | Apr 23, 2013 | 7.24 | 7.33 | 7.22 | 7.31 | 9,314,600 | 7.31 | | Apr 22, 2013 | 6.96 | 7.04 | 6.93 | 6.99 | 2,861,700 | 6.99 | | Apr 19, 2013 | 6.88 | 6.95 | 6.82 | 6.90 | 2,694,700 | 6.90 | | Apr 18, 2013 | 6.81 | 6.85 | 6.70 | 6.80 | 3,033,800 | 6.80 | | Apr 17, 2013 | 6.88 | 6.88 | 6.71 | 6.79 | 4,629,200 | 6.79 | | Apr 16, 2013 | 6.97 | 7.01 | 6.90 | 6.94 | 4,719,600 | 6.94 | | Apr 15, 2013 | 6.90 | 6.95 | 6.79 | 6.79 | 6,045,700 | 6.79 | | Apr 12, 2013 | 6.95 | 7.00 | 6.85 | 7.00 | 6,024,300 | 7.00 | | Apr 11, 2013 | 7.07 | 7.17 | 7.03 | 7.08 | 5,346,000 | 7.08 | | Apr 10, 2013 | 7.05 | 7.15 | 7.02 | 7.05 | 9,547,500 | 7.05 | | Apr 9, 2013 | 6.71 | 6.83 | 6.66 | 6.79 | 6,545,400 | 6.79 | | Apr 9, 2013 | 0.187 Dividend | | Apr 8, 2013 | 6.88 | 6.90 | 6.75 | 6.78 | 10,476,200 | 6.59 | | Apr 5, 2013 | 6.76 | 6.89 | 6.70 | 6.87 | 6,232,300 | 6.68 | | Apr 4, 2013 | 6.77 | 6.84 | 6.69 | 6.79 | 11,264,200 | 6.60 | | Apr 3, 2013 | 6.90 | 6.92 | 6.73 | 6.77 | 12,601,100 | 6.58 | | Apr 2, 2013 | 6.81 | 6.98 | 6.80 | 6.90 | 12,614,200 | 6.71 | | Apr 1, 2013 | 6.88 | 6.89 | 6.76 | 6.79 | 9,992,800 | 6.60 | | Mar 28, 2013 | 6.79 | 6.84 | 6.73 | 6.81 | 6,457,100 | 6.62 | | Mar 27, 2013 | 6.65 | 6.80 | 6.58 | 6.77 | 10,018,400 | 6.58 | | Mar 26, 2013 | 6.92 | 6.98 | 6.81 | 6.83 | 17,056,200 | 6.64 | | Mar 25, 2013 | 7.31 | 7.33 | 6.92 | 7.03 | 17,417,600 | 6.84 | | Mar 22, 2013 | 7.36 | 7.40 | 7.26 | 7.32 | 3,839,300 | 7.12 | | Mar 21, 2013 | 7.24 | 7.39 | 7.18 | 7.28 | 5,742,700 | 7.08 | | Mar 20, 2013 | 7.44 | 7.46 | 7.35 | 7.39 | 4,230,200 | 7.19 | | Mar 19, 2013 | 7.46 | 7.49 | 7.13 | 7.29 | 12,867,000 | 7.09 | | Mar 18, 2013 | 7.48 | 7.62 | 7.45 | 7.49 | 6,868,300 | 7.28 | | Mar 15, 2013 | 7.77 | 7.81 | 7.69 | 7.78 | 2,405,500 | 7.57 | | Mar 14, 2013 | 7.71 | 7.78 | 7.69 | 7.76 | 3,836,400 | 7.55 | | Mar 13, 2013 | 7.58 | 7.63 | 7.50 | 7.61 | 4,830,100 | 7.40 | | Mar 12, 2013 | 7.70 | 7.70 | 7.59 | 7.64 | 3,128,700 | 7.43 | | Mar 11, 2013 | 7.67 | 7.74 | 7.64 | 7.74 | 2,872,300 | 7.53 | | Mar 8, 2013 | 7.72 | 7.80 | 7.67 | 7.78 | 3,495,000 | 7.57 | | Mar 7, 2013 | 7.59 | 7.65 | 7.56 | 7.64 | 2,302,700 | 7.43 | | Mar 6, 2013 | 7.66 | 7.67 | 7.51 | 7.56 | 4,016,000 | 7.35 | | Mar 5, 2013 | 7.59 | 7.66 | 7.58 | 7.63 | 4,133,800 | 7.42 | | Mar 4, 2013 | 7.48 | 7.57 | 7.46 | 7.51 | 4,651,200 | 7.30 | | Mar 1, 2013 | 7.38 | 7.50 | 7.32 | 7.49 | 5,225,900 | 7.28 | | Feb 28, 2013 | 7.56 | 7.64 | 7.50 | 7.58 | 3,313,500 | 7.37 | | Feb 27, 2013 | 7.38 | 7.63 | 7.36 | 7.60 | 4,970,500 | 7.39 | | Feb 26, 2013 | 7.49 | 7.55 | 7.32 | 7.40 | 11,237,000 | 7.20 | | Feb 25, 2013 | 8.03 | 8.05 | 7.31 | 7.32 | 15,416,800 | 7.12 | | Feb 22, 2013 | 7.65 | 7.77 | 7.57 | 7.77 | 5,899,500 | 7.56 | | Feb 21, 2013 | 7.57 | 7.59 | 7.51 | 7.52 | 6,397,900 | 7.31 | | Feb 20, 2013 | 7.91 | 7.93 | 7.71 | 7.71 | 4,330,900 | 7.50 | | Feb 19, 2013 | 7.96 | 8.00 | 7.92 | 7.98 | 3,143,600 | 7.76 | | Feb 15, 2013 | 7.95 | 7.98 | 7.80 | 7.83 | 4,162,000 | 7.61 | | Feb 14, 2013 | 7.85 | 8.00 | 7.83 | 7.96 | 3,375,000 | 7.74 | | Feb 13, 2013 | 8.12 | 8.17 | 8.06 | 8.08 | 4,043,000 | 7.86 | |
* Close price adjusted for dividends and splits. |
|
0.13(1.85%) May 17, 4:00PM EDT
Download to Spreadsheet