| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 5.96 | 5.99 | 5.92 | 5.96 | 117,900 | 5.96 | | May 23, 2013 | 6.03 | 6.04 | 5.92 | 5.95 | 115,600 | 5.95 | | May 22, 2013 | 5.94 | 6.06 | 5.94 | 6.01 | 98,400 | 6.01 | | May 21, 2013 | 6.03 | 6.03 | 5.93 | 5.97 | 168,800 | 5.97 | | May 20, 2013 | 6.04 | 6.08 | 5.97 | 5.99 | 96,700 | 5.99 | | May 17, 2013 | 6.08 | 6.14 | 6.02 | 6.02 | 175,400 | 6.02 | | May 16, 2013 | 6.03 | 6.09 | 6.00 | 6.07 | 102,500 | 6.07 | | May 15, 2013 | 6.03 | 6.07 | 5.95 | 5.98 | 187,300 | 5.98 | | May 14, 2013 | 6.04 | 6.08 | 6.01 | 6.03 | 97,600 | 6.03 | | May 13, 2013 | 6.04 | 6.10 | 6.02 | 6.06 | 151,600 | 6.06 | | May 10, 2013 | 6.05 | 6.10 | 6.03 | 6.07 | 113,300 | 6.07 | | May 9, 2013 | 6.49 | 6.49 | 5.99 | 6.05 | 124,000 | 6.05 | | May 8, 2013 | 6.03 | 6.14 | 6.02 | 6.05 | 194,300 | 6.05 | | May 7, 2013 | 6.06 | 6.12 | 5.96 | 6.06 | 152,100 | 6.06 | | May 6, 2013 | 6.10 | 6.10 | 6.00 | 6.07 | 177,700 | 6.07 | | May 3, 2013 | 6.13 | 6.13 | 6.01 | 6.04 | 39,900 | 6.04 | | May 2, 2013 | 5.97 | 6.07 | 5.95 | 6.07 | 56,200 | 6.07 | | May 1, 2013 | 5.95 | 5.97 | 5.95 | 5.97 | 44,500 | 5.97 | | Apr 30, 2013 | 5.95 | 6.00 | 5.95 | 5.97 | 84,100 | 5.97 | | Apr 29, 2013 | 5.96 | 6.02 | 5.94 | 5.95 | 120,200 | 5.95 | | Apr 26, 2013 | 5.94 | 5.97 | 5.92 | 5.97 | 53,400 | 5.97 | | Apr 25, 2013 | 5.90 | 6.00 | 5.84 | 5.96 | 154,300 | 5.96 | | Apr 24, 2013 | 5.92 | 5.98 | 5.85 | 5.89 | 123,500 | 5.89 | | Apr 23, 2013 | 5.89 | 5.98 | 5.88 | 5.95 | 159,000 | 5.95 | | Apr 22, 2013 | 5.87 | 5.88 | 5.84 | 5.88 | 29,300 | 5.88 | | Apr 19, 2013 | 5.87 | 5.89 | 5.85 | 5.88 | 25,600 | 5.88 | | Apr 18, 2013 | 5.82 | 5.90 | 5.81 | 5.88 | 73,400 | 5.88 | | Apr 17, 2013 | 5.80 | 5.85 | 5.79 | 5.85 | 61,900 | 5.85 | | Apr 16, 2013 | 5.85 | 5.88 | 5.83 | 5.85 | 76,000 | 5.85 | | Apr 15, 2013 | 5.85 | 5.85 | 5.82 | 5.84 | 100,000 | 5.84 | | Apr 12, 2013 | 5.87 | 5.89 | 5.80 | 5.86 | 136,700 | 5.86 | | Apr 11, 2013 | 5.81 | 5.85 | 5.79 | 5.82 | 181,200 | 5.82 | | Apr 10, 2013 | 5.78 | 5.82 | 5.78 | 5.81 | 81,900 | 5.81 | | Apr 9, 2013 | 5.84 | 5.85 | 5.76 | 5.76 | 137,800 | 5.76 | | Apr 8, 2013 | 5.82 | 5.83 | 5.77 | 5.83 | 112,400 | 5.83 | | Apr 5, 2013 | 5.80 | 5.82 | 5.77 | 5.80 | 63,600 | 5.80 | | Apr 4, 2013 | 5.81 | 5.86 | 5.76 | 5.77 | 75,600 | 5.77 | | Apr 3, 2013 | 5.83 | 5.83 | 5.77 | 5.78 | 81,700 | 5.78 | | Apr 2, 2013 | 5.75 | 5.88 | 5.75 | 5.85 | 293,700 | 5.85 | | Apr 1, 2013 | 5.84 | 5.84 | 5.75 | 5.75 | 105,100 | 5.75 | | Mar 28, 2013 | 5.83 | 5.85 | 5.79 | 5.81 | 156,700 | 5.81 | | Mar 27, 2013 | 5.85 | 5.85 | 5.81 | 5.82 | 118,300 | 5.82 | | Mar 26, 2013 | 5.87 | 5.88 | 5.81 | 5.82 | 121,400 | 5.82 | | Mar 26, 2013 | 0.098 Dividend | | Mar 25, 2013 | 5.93 | 5.95 | 5.89 | 5.92 | 104,500 | 5.82 | | Mar 22, 2013 | 5.89 | 5.93 | 5.84 | 5.91 | 128,200 | 5.81 | | Mar 21, 2013 | 5.86 | 5.89 | 5.85 | 5.89 | 64,000 | 5.79 | | Mar 20, 2013 | 5.90 | 5.90 | 5.82 | 5.88 | 124,300 | 5.78 | | Mar 19, 2013 | 5.85 | 5.88 | 5.81 | 5.88 | 127,800 | 5.78 | | Mar 18, 2013 | 5.78 | 5.86 | 5.78 | 5.86 | 98,700 | 5.76 | | Mar 15, 2013 | 5.82 | 5.83 | 5.76 | 5.79 | 79,100 | 5.69 | | Mar 14, 2013 | 5.84 | 5.86 | 5.83 | 5.85 | 46,200 | 5.75 | | Mar 13, 2013 | 5.89 | 5.90 | 5.82 | 5.84 | 75,700 | 5.74 | | Mar 12, 2013 | 5.90 | 5.90 | 5.85 | 5.89 | 135,900 | 5.79 | | Mar 11, 2013 | 5.85 | 5.93 | 5.84 | 5.92 | 124,100 | 5.82 | | Mar 8, 2013 | 5.89 | 5.90 | 5.84 | 5.89 | 87,500 | 5.79 | | Mar 7, 2013 | 5.84 | 5.90 | 5.81 | 5.90 | 375,700 | 5.80 | | Mar 6, 2013 | 5.85 | 5.86 | 5.82 | 5.82 | 68,400 | 5.72 | | Mar 5, 2013 | 5.83 | 5.86 | 5.81 | 5.81 | 99,800 | 5.71 | | Mar 4, 2013 | 5.84 | 5.86 | 5.83 | 5.84 | 110,500 | 5.74 | | Mar 1, 2013 | 5.84 | 5.86 | 5.84 | 5.86 | 129,100 | 5.76 | | Feb 28, 2013 | 5.85 | 5.86 | 5.82 | 5.85 | 45,200 | 5.75 | | Feb 27, 2013 | 5.82 | 5.86 | 5.82 | 5.86 | 84,300 | 5.76 | | Feb 26, 2013 | 5.84 | 5.85 | 5.82 | 5.85 | 92,100 | 5.75 | | Feb 25, 2013 | 5.84 | 5.86 | 5.82 | 5.85 | 151,600 | 5.75 | | Feb 22, 2013 | 5.88 | 5.88 | 5.81 | 5.83 | 63,400 | 5.73 | | Feb 21, 2013 | 5.88 | 5.89 | 5.85 | 5.88 | 144,600 | 5.78 | |
* Close price adjusted for dividends and splits. |
|
0.01(0.17%) May 24, 4:00PM EDT
Download to Spreadsheet