| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 18, 2013 | 5.21 | 5.27 | 5.20 | 5.27 | 582,400 | 5.27 | | Jun 17, 2013 | 5.26 | 5.30 | 5.20 | 5.20 | 694,400 | 5.20 | | Jun 14, 2013 | 5.30 | 5.32 | 5.20 | 5.25 | 536,000 | 5.25 | | Jun 13, 2013 | 5.24 | 5.32 | 5.19 | 5.32 | 578,100 | 5.32 | | Jun 12, 2013 | 5.29 | 5.33 | 5.20 | 5.27 | 859,500 | 5.27 | | Jun 11, 2013 | 5.28 | 5.35 | 5.13 | 5.26 | 982,300 | 5.26 | | Jun 11, 2013 | 0.03 Dividend | | Jun 10, 2013 | 5.48 | 5.49 | 5.35 | 5.42 | 723,000 | 5.39 | | Jun 7, 2013 | 5.44 | 5.53 | 5.44 | 5.52 | 428,300 | 5.49 | | Jun 6, 2013 | 5.38 | 5.48 | 5.38 | 5.44 | 652,400 | 5.41 | | Jun 5, 2013 | 5.37 | 5.44 | 5.34 | 5.36 | 639,300 | 5.33 | | Jun 4, 2013 | 5.47 | 5.47 | 5.31 | 5.42 | 819,700 | 5.39 | | Jun 3, 2013 | 5.55 | 5.56 | 5.38 | 5.38 | 928,300 | 5.35 | | May 31, 2013 | 5.64 | 5.65 | 5.49 | 5.52 | 837,500 | 5.49 | | May 30, 2013 | 5.62 | 5.64 | 5.59 | 5.63 | 568,400 | 5.60 | | May 29, 2013 | 5.62 | 5.62 | 5.56 | 5.60 | 652,400 | 5.57 | | May 28, 2013 | 5.71 | 5.71 | 5.60 | 5.60 | 761,300 | 5.57 | | May 24, 2013 | 5.71 | 5.74 | 5.69 | 5.72 | 449,900 | 5.69 | | May 23, 2013 | 5.69 | 5.74 | 5.66 | 5.72 | 674,200 | 5.69 | | May 22, 2013 | 5.69 | 5.75 | 5.68 | 5.72 | 644,800 | 5.69 | | May 21, 2013 | 5.63 | 5.70 | 5.63 | 5.70 | 678,900 | 5.67 | | May 20, 2013 | 5.66 | 5.69 | 5.59 | 5.59 | 708,800 | 5.56 | | May 17, 2013 | 5.72 | 5.72 | 5.66 | 5.67 | 480,100 | 5.64 | | May 16, 2013 | 5.75 | 5.75 | 5.70 | 5.71 | 468,100 | 5.68 | | May 15, 2013 | 5.76 | 5.76 | 5.63 | 5.76 | 751,000 | 5.73 | | May 14, 2013 | 5.76 | 5.78 | 5.71 | 5.78 | 484,200 | 5.75 | | May 13, 2013 | 5.80 | 5.80 | 5.72 | 5.78 | 631,000 | 5.75 | | May 10, 2013 | 5.73 | 5.79 | 5.72 | 5.79 | 635,500 | 5.76 | | May 9, 2013 | 5.68 | 5.73 | 5.67 | 5.72 | 647,200 | 5.69 | | May 9, 2013 | 0.03 Dividend | | May 8, 2013 | 5.65 | 5.71 | 5.63 | 5.71 | 741,400 | 5.65 | | May 7, 2013 | 5.58 | 5.64 | 5.55 | 5.64 | 752,600 | 5.58 | | May 6, 2013 | 5.51 | 5.56 | 5.49 | 5.55 | 636,600 | 5.49 | | May 3, 2013 | 5.53 | 5.53 | 5.48 | 5.52 | 575,900 | 5.46 | | May 2, 2013 | 5.54 | 5.54 | 5.47 | 5.51 | 464,800 | 5.45 | | May 1, 2013 | 5.48 | 5.54 | 5.48 | 5.54 | 568,000 | 5.48 | | Apr 30, 2013 | 5.49 | 5.51 | 5.46 | 5.49 | 569,700 | 5.43 | | Apr 29, 2013 | 5.48 | 5.48 | 5.42 | 5.48 | 598,700 | 5.42 | | Apr 26, 2013 | 5.46 | 5.47 | 5.43 | 5.46 | 505,600 | 5.40 | | Apr 25, 2013 | 5.53 | 5.53 | 5.42 | 5.43 | 1,137,000 | 5.37 | | Apr 24, 2013 | 5.58 | 5.58 | 5.51 | 5.51 | 533,400 | 5.45 | | Apr 23, 2013 | 5.51 | 5.58 | 5.49 | 5.58 | 637,500 | 5.52 | | Apr 22, 2013 | 5.46 | 5.51 | 5.41 | 5.50 | 444,800 | 5.44 | | Apr 19, 2013 | 5.49 | 5.49 | 5.42 | 5.47 | 393,100 | 5.41 | | Apr 18, 2013 | 5.50 | 5.51 | 5.46 | 5.51 | 377,100 | 5.45 | | Apr 17, 2013 | 5.43 | 5.47 | 5.39 | 5.47 | 498,800 | 5.41 | | Apr 16, 2013 | 5.45 | 5.49 | 5.42 | 5.43 | 780,000 | 5.37 | | Apr 15, 2013 | 5.50 | 5.54 | 5.41 | 5.41 | 749,400 | 5.35 | | Apr 12, 2013 | 5.57 | 5.58 | 5.49 | 5.53 | 913,900 | 5.47 | | Apr 11, 2013 | 5.70 | 5.70 | 5.56 | 5.57 | 751,100 | 5.51 | | Apr 10, 2013 | 5.67 | 5.69 | 5.65 | 5.67 | 488,100 | 5.61 | | Apr 9, 2013 | 5.67 | 5.67 | 5.61 | 5.62 | 473,600 | 5.56 | | Apr 9, 2013 | 0.03 Dividend | | Apr 8, 2013 | 5.68 | 5.70 | 5.63 | 5.68 | 517,900 | 5.59 | | Apr 5, 2013 | 5.65 | 5.66 | 5.58 | 5.64 | 359,200 | 5.55 | | Apr 4, 2013 | 5.60 | 5.66 | 5.57 | 5.66 | 597,200 | 5.57 | | Apr 3, 2013 | 5.73 | 5.73 | 5.54 | 5.54 | 1,096,800 | 5.45 | | Apr 2, 2013 | 5.74 | 5.74 | 5.69 | 5.70 | 645,300 | 5.61 | | Apr 1, 2013 | 5.76 | 5.77 | 5.69 | 5.73 | 608,900 | 5.64 | | Mar 28, 2013 | 5.72 | 5.80 | 5.68 | 5.74 | 2,813,100 | 5.65 | | Mar 27, 2013 | 5.68 | 5.74 | 5.66 | 5.74 | 744,700 | 5.65 | | Mar 26, 2013 | 5.64 | 5.68 | 5.58 | 5.68 | 798,800 | 5.59 | | Mar 25, 2013 | 5.63 | 5.64 | 5.53 | 5.60 | 755,700 | 5.51 | | Mar 22, 2013 | 5.65 | 5.67 | 5.61 | 5.61 | 706,500 | 5.52 | | Mar 21, 2013 | 5.58 | 5.67 | 5.57 | 5.67 | 778,400 | 5.58 | | Mar 20, 2013 | 5.57 | 5.59 | 5.53 | 5.59 | 566,600 | 5.50 | | Mar 19, 2013 | 5.50 | 5.55 | 5.48 | 5.55 | 601,300 | 5.46 | | Mar 18, 2013 | 5.49 | 5.50 | 5.41 | 5.50 | 554,900 | 5.41 | | Mar 15, 2013 | 5.54 | 5.55 | 5.38 | 5.43 | 1,111,800 | 5.34 | |
* Close price adjusted for dividends and splits. |
|
0.91%
Download to Spreadsheet