| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2013 | 5.40 | 5.44 | 5.40 | 5.43 | 441,200 | 5.43 | | May 20, 2013 | 5.37 | 5.42 | 5.37 | 5.37 | 516,700 | 5.37 | | May 17, 2013 | 5.35 | 5.41 | 5.35 | 5.40 | 469,800 | 5.40 | | May 16, 2013 | 5.34 | 5.39 | 5.34 | 5.37 | 446,600 | 5.37 | | May 15, 2013 | 5.31 | 5.37 | 5.31 | 5.37 | 523,400 | 5.37 | | May 14, 2013 | 5.26 | 5.32 | 5.26 | 5.31 | 380,300 | 5.31 | | May 13, 2013 | 5.26 | 5.28 | 5.25 | 5.28 | 301,100 | 5.28 | | May 10, 2013 | 5.25 | 5.27 | 5.21 | 5.27 | 450,200 | 5.27 | | May 9, 2013 | 5.24 | 5.25 | 5.22 | 5.25 | 421,800 | 5.25 | | May 8, 2013 | 5.21 | 5.25 | 5.20 | 5.25 | 629,800 | 5.25 | | May 7, 2013 | 5.21 | 5.25 | 5.21 | 5.22 | 485,400 | 5.22 | | May 6, 2013 | 5.20 | 5.24 | 5.17 | 5.21 | 643,400 | 5.21 | | May 3, 2013 | 5.22 | 5.23 | 5.20 | 5.20 | 385,800 | 5.20 | | May 2, 2013 | 5.14 | 5.21 | 5.14 | 5.21 | 264,100 | 5.21 | | May 1, 2013 | 5.15 | 5.15 | 5.10 | 5.12 | 632,200 | 5.12 | | May 1, 2013 | 0.08 Dividend | | Apr 30, 2013 | 5.14 | 5.20 | 5.13 | 5.20 | 436,500 | 5.12 | | Apr 29, 2013 | 5.16 | 5.17 | 5.14 | 5.14 | 431,200 | 5.06 | | Apr 26, 2013 | 5.12 | 5.18 | 5.12 | 5.17 | 650,800 | 5.09 | | Apr 25, 2013 | 5.12 | 5.19 | 5.12 | 5.15 | 579,200 | 5.07 | | Apr 24, 2013 | 5.11 | 5.13 | 5.10 | 5.10 | 352,300 | 5.02 | | Apr 23, 2013 | 5.07 | 5.12 | 5.07 | 5.08 | 555,900 | 5.00 | | Apr 22, 2013 | 5.07 | 5.08 | 5.03 | 5.04 | 323,300 | 4.96 | | Apr 19, 2013 | 5.04 | 5.05 | 5.02 | 5.05 | 336,100 | 4.97 | | Apr 18, 2013 | 5.09 | 5.09 | 5.02 | 5.02 | 354,700 | 4.94 | | Apr 17, 2013 | 5.10 | 5.10 | 5.05 | 5.06 | 398,400 | 4.98 | | Apr 16, 2013 | 5.14 | 5.15 | 5.10 | 5.13 | 391,700 | 5.05 | | Apr 15, 2013 | 5.18 | 5.19 | 5.09 | 5.11 | 455,900 | 5.03 | | Apr 12, 2013 | 5.21 | 5.22 | 5.17 | 5.20 | 412,500 | 5.12 | | Apr 11, 2013 | 5.19 | 5.25 | 5.19 | 5.23 | 533,000 | 5.15 | | Apr 10, 2013 | 5.13 | 5.22 | 5.13 | 5.21 | 546,600 | 5.13 | | Apr 9, 2013 | 5.09 | 5.16 | 5.09 | 5.15 | 290,000 | 5.07 | | Apr 8, 2013 | 5.05 | 5.10 | 5.05 | 5.08 | 420,700 | 5.00 | | Apr 5, 2013 | 5.03 | 5.07 | 5.00 | 5.06 | 454,200 | 4.98 | | Apr 4, 2013 | 5.14 | 5.15 | 5.08 | 5.09 | 455,900 | 5.01 | | Apr 3, 2013 | 5.19 | 5.19 | 5.10 | 5.13 | 395,100 | 5.05 | | Apr 2, 2013 | 5.19 | 5.20 | 5.17 | 5.17 | 317,900 | 5.09 | | Apr 1, 2013 | 5.17 | 5.20 | 5.15 | 5.16 | 352,400 | 5.08 | | Mar 28, 2013 | 5.19 | 5.19 | 5.16 | 5.17 | 403,700 | 5.09 | | Mar 27, 2013 | 5.16 | 5.19 | 5.14 | 5.19 | 378,600 | 5.11 | | Mar 26, 2013 | 5.19 | 5.21 | 5.17 | 5.18 | 485,900 | 5.10 | | Mar 25, 2013 | 5.19 | 5.21 | 5.14 | 5.19 | 432,600 | 5.11 | | Mar 22, 2013 | 5.18 | 5.20 | 5.17 | 5.19 | 541,600 | 5.11 | | Mar 21, 2013 | 5.14 | 5.19 | 5.13 | 5.19 | 524,200 | 5.11 | | Mar 20, 2013 | 5.18 | 5.18 | 5.15 | 5.16 | 361,200 | 5.08 | | Mar 19, 2013 | 5.18 | 5.18 | 5.10 | 5.15 | 593,600 | 5.07 | | Mar 18, 2013 | 5.12 | 5.16 | 5.08 | 5.15 | 350,900 | 5.07 | | Mar 15, 2013 | 5.16 | 5.20 | 5.15 | 5.19 | 331,200 | 5.11 | | Mar 14, 2013 | 5.14 | 5.18 | 5.14 | 5.16 | 472,700 | 5.08 | | Mar 13, 2013 | 5.12 | 5.15 | 5.10 | 5.15 | 380,600 | 5.07 | | Mar 12, 2013 | 5.14 | 5.17 | 5.11 | 5.13 | 507,100 | 5.05 | | Mar 11, 2013 | 5.13 | 5.18 | 5.13 | 5.15 | 374,600 | 5.07 | | Mar 8, 2013 | 5.15 | 5.18 | 5.13 | 5.15 | 412,700 | 5.07 | | Mar 7, 2013 | 5.09 | 5.14 | 5.09 | 5.13 | 569,800 | 5.05 | | Mar 6, 2013 | 5.11 | 5.11 | 5.08 | 5.10 | 416,400 | 5.02 | | Mar 5, 2013 | 5.09 | 5.12 | 5.07 | 5.10 | 643,000 | 5.02 | | Mar 4, 2013 | 5.02 | 5.08 | 5.01 | 5.08 | 516,600 | 5.00 | | Mar 1, 2013 | 5.00 | 5.05 | 4.98 | 5.03 | 404,100 | 4.95 | | Feb 28, 2013 | 5.01 | 5.05 | 4.99 | 5.02 | 512,600 | 4.94 | | Feb 27, 2013 | 4.95 | 5.05 | 4.95 | 5.03 | 794,200 | 4.95 | | Feb 26, 2013 | 4.94 | 4.96 | 4.90 | 4.96 | 452,500 | 4.88 | | Feb 25, 2013 | 5.02 | 5.03 | 4.92 | 4.92 | 391,000 | 4.84 | | Feb 22, 2013 | 4.99 | 5.01 | 4.97 | 5.00 | 576,400 | 4.92 | | Feb 21, 2013 | 5.01 | 5.01 | 4.92 | 4.99 | 553,400 | 4.91 | | Feb 20, 2013 | 5.05 | 5.06 | 4.97 | 4.99 | 966,300 | 4.91 | | Feb 19, 2013 | 5.03 | 5.07 | 5.03 | 5.05 | 472,900 | 4.97 | | Feb 15, 2013 | 5.07 | 5.09 | 5.03 | 5.03 | 279,600 | 4.95 | |
* Close price adjusted for dividends and splits. |
|
0.06(1.12%) 4:01PM EDT
Download to Spreadsheet