| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 5.36 | 5.37 | 5.20 | 5.27 | 48,200 | 5.27 | | May 21, 2013 | 5.31 | 5.36 | 5.24 | 5.34 | 58,500 | 5.34 | | May 20, 2013 | 5.24 | 5.35 | 5.09 | 5.27 | 297,800 | 5.27 | | May 17, 2013 | 5.23 | 5.42 | 5.13 | 5.23 | 149,700 | 5.23 | | May 16, 2013 | 5.03 | 5.25 | 4.91 | 5.22 | 273,600 | 5.22 | | May 15, 2013 | 5.18 | 5.18 | 4.88 | 5.08 | 108,800 | 5.08 | | May 14, 2013 | 5.22 | 5.29 | 5.09 | 5.25 | 43,000 | 5.25 | | May 13, 2013 | 5.50 | 5.50 | 5.26 | 5.26 | 30,500 | 5.26 | | May 10, 2013 | 5.51 | 5.65 | 5.25 | 5.40 | 70,700 | 5.40 | | May 9, 2013 | 5.56 | 5.76 | 5.46 | 5.49 | 24,800 | 5.49 | | May 8, 2013 | 5.61 | 5.66 | 5.50 | 5.58 | 36,700 | 5.58 | | May 7, 2013 | 5.70 | 5.71 | 5.54 | 5.57 | 107,300 | 5.57 | | May 6, 2013 | 5.70 | 5.70 | 5.58 | 5.64 | 108,200 | 5.64 | | May 3, 2013 | 5.73 | 5.75 | 5.63 | 5.68 | 33,100 | 5.68 | | May 2, 2013 | 5.69 | 5.70 | 5.61 | 5.65 | 25,400 | 5.65 | | May 1, 2013 | 5.78 | 5.79 | 5.60 | 5.64 | 90,100 | 5.64 | | Apr 30, 2013 | 5.81 | 5.86 | 5.71 | 5.79 | 40,700 | 5.79 | | Apr 29, 2013 | 5.80 | 5.84 | 5.72 | 5.78 | 50,600 | 5.78 | | Apr 26, 2013 | 5.57 | 5.72 | 5.57 | 5.71 | 21,900 | 5.71 | | Apr 25, 2013 | 5.71 | 5.72 | 5.56 | 5.59 | 27,200 | 5.59 | | Apr 24, 2013 | 5.67 | 5.72 | 5.60 | 5.70 | 42,800 | 5.70 | | Apr 23, 2013 | 5.63 | 5.68 | 5.59 | 5.62 | 35,100 | 5.62 | | Apr 22, 2013 | 5.65 | 5.77 | 5.42 | 5.60 | 40,400 | 5.60 | | Apr 19, 2013 | 5.44 | 5.70 | 5.44 | 5.59 | 62,700 | 5.59 | | Apr 18, 2013 | 5.45 | 5.50 | 5.30 | 5.45 | 39,600 | 5.45 | | Apr 17, 2013 | 5.41 | 5.41 | 5.24 | 5.34 | 27,600 | 5.34 | | Apr 16, 2013 | 5.25 | 5.49 | 5.23 | 5.48 | 77,500 | 5.48 | | Apr 15, 2013 | 5.53 | 5.53 | 5.18 | 5.21 | 117,500 | 5.21 | | Apr 12, 2013 | 5.69 | 5.69 | 5.55 | 5.55 | 22,800 | 5.55 | | Apr 11, 2013 | 5.75 | 5.92 | 5.62 | 5.65 | 72,800 | 5.65 | | Apr 10, 2013 | 5.70 | 5.95 | 5.65 | 5.77 | 129,100 | 5.77 | | Apr 9, 2013 | 5.80 | 5.90 | 5.53 | 5.66 | 129,100 | 5.66 | | Apr 8, 2013 | 5.34 | 5.94 | 5.30 | 5.77 | 306,900 | 5.77 | | Apr 5, 2013 | 5.27 | 5.42 | 5.25 | 5.34 | 15,300 | 5.34 | | Apr 4, 2013 | 5.28 | 5.36 | 5.28 | 5.34 | 12,400 | 5.34 | | Apr 3, 2013 | 5.42 | 5.44 | 5.25 | 5.26 | 36,400 | 5.26 | | Apr 2, 2013 | 5.38 | 5.43 | 5.31 | 5.36 | 22,800 | 5.36 | | Apr 1, 2013 | 5.44 | 5.50 | 5.22 | 5.24 | 35,200 | 5.24 | | Mar 28, 2013 | 5.48 | 5.48 | 5.38 | 5.44 | 31,200 | 5.44 | | Mar 27, 2013 | 5.38 | 5.49 | 5.32 | 5.46 | 30,200 | 5.46 | | Mar 26, 2013 | 5.29 | 5.33 | 5.19 | 5.30 | 13,900 | 5.30 | | Mar 25, 2013 | 5.27 | 5.40 | 5.19 | 5.24 | 38,700 | 5.24 | | Mar 22, 2013 | 5.22 | 5.30 | 5.18 | 5.29 | 22,700 | 5.29 | | Mar 21, 2013 | 5.27 | 5.27 | 5.17 | 5.18 | 31,500 | 5.18 | | Mar 20, 2013 | 5.25 | 5.29 | 5.20 | 5.29 | 18,800 | 5.29 | | Mar 19, 2013 | 5.29 | 5.34 | 5.02 | 5.20 | 87,100 | 5.20 | | Mar 18, 2013 | 5.41 | 5.41 | 5.22 | 5.28 | 61,600 | 5.28 | | Mar 15, 2013 | 5.45 | 5.48 | 5.35 | 5.41 | 61,400 | 5.41 | | Mar 14, 2013 | 5.40 | 5.54 | 5.26 | 5.48 | 254,500 | 5.48 | | Mar 13, 2013 | 5.25 | 5.50 | 5.25 | 5.39 | 67,700 | 5.39 | | Mar 12, 2013 | 5.29 | 5.57 | 5.26 | 5.42 | 359,700 | 5.42 | | Mar 11, 2013 | 5.20 | 5.35 | 5.06 | 5.21 | 141,500 | 5.21 | | Mar 8, 2013 | 5.10 | 5.16 | 5.05 | 5.15 | 59,600 | 5.15 | | Mar 7, 2013 | 5.00 | 5.06 | 4.97 | 5.05 | 43,200 | 5.05 | | Mar 6, 2013 | 4.95 | 5.01 | 4.91 | 5.00 | 14,500 | 5.00 | | Mar 5, 2013 | 4.98 | 5.22 | 4.67 | 4.91 | 434,600 | 4.91 | | Mar 4, 2013 | 4.80 | 4.90 | 4.80 | 4.87 | 10,400 | 4.87 | | Mar 1, 2013 | 4.78 | 4.84 | 4.72 | 4.83 | 23,800 | 4.83 | | Feb 28, 2013 | 4.89 | 4.89 | 4.79 | 4.83 | 47,600 | 4.83 | | Feb 27, 2013 | 4.98 | 5.00 | 4.85 | 4.90 | 91,400 | 4.90 | | Feb 26, 2013 | 4.87 | 4.98 | 4.83 | 4.94 | 51,600 | 4.94 | | Feb 25, 2013 | 4.94 | 4.94 | 4.73 | 4.76 | 34,200 | 4.76 | | Feb 22, 2013 | 4.90 | 4.91 | 4.86 | 4.90 | 61,500 | 4.90 | | Feb 21, 2013 | 4.87 | 4.91 | 4.82 | 4.88 | 29,500 | 4.88 | | Feb 20, 2013 | 4.95 | 4.96 | 4.81 | 4.86 | 78,400 | 4.86 | | Feb 19, 2013 | 4.82 | 4.95 | 4.78 | 4.90 | 38,400 | 4.90 | |
* Close price adjusted for dividends and splits. |
|
0.08%
Download to Spreadsheet