| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 6.05 | 6.14 | 6.00 | 6.02 | 2,976,400 | 6.02 | | May 21, 2013 | 6.07 | 6.08 | 6.03 | 6.06 | 2,197,700 | 6.06 | | May 20, 2013 | 6.04 | 6.07 | 5.96 | 6.06 | 1,954,600 | 6.06 | | May 17, 2013 | 6.04 | 6.09 | 5.99 | 6.04 | 2,820,000 | 6.04 | | May 16, 2013 | 6.06 | 6.10 | 6.01 | 6.04 | 4,860,600 | 6.04 | | May 15, 2013 | 5.93 | 6.07 | 5.91 | 6.06 | 5,105,200 | 6.06 | | May 14, 2013 | 5.80 | 5.93 | 5.76 | 5.91 | 7,954,600 | 5.91 | | May 13, 2013 | 5.76 | 5.82 | 5.73 | 5.79 | 3,872,400 | 5.79 | | May 10, 2013 | 5.77 | 5.83 | 5.72 | 5.78 | 4,815,700 | 5.78 | | May 9, 2013 | 5.76 | 5.83 | 5.70 | 5.79 | 7,390,100 | 5.79 | | May 8, 2013 | 6.00 | 6.00 | 5.70 | 5.78 | 14,543,600 | 5.78 | | May 7, 2013 | 6.17 | 6.19 | 6.03 | 6.12 | 5,317,500 | 6.12 | | May 6, 2013 | 5.94 | 6.17 | 5.91 | 6.14 | 7,008,300 | 6.14 | | May 3, 2013 | 5.83 | 5.94 | 5.80 | 5.90 | 2,689,000 | 5.90 | | May 2, 2013 | 5.71 | 5.80 | 5.68 | 5.78 | 2,820,600 | 5.78 | | May 1, 2013 | 5.71 | 5.74 | 5.66 | 5.68 | 1,792,600 | 5.68 | | Apr 30, 2013 | 5.67 | 5.80 | 5.64 | 5.69 | 4,806,900 | 5.69 | | Apr 29, 2013 | 5.70 | 5.73 | 5.66 | 5.68 | 2,059,300 | 5.68 | | Apr 26, 2013 | 5.65 | 5.74 | 5.55 | 5.70 | 2,473,000 | 5.70 | | Apr 25, 2013 | 5.56 | 5.68 | 5.55 | 5.65 | 3,333,600 | 5.65 | | Apr 24, 2013 | 5.46 | 5.59 | 5.46 | 5.55 | 2,477,200 | 5.55 | | Apr 23, 2013 | 5.42 | 5.49 | 5.38 | 5.47 | 2,124,000 | 5.47 | | Apr 22, 2013 | 5.40 | 5.49 | 5.35 | 5.42 | 2,054,500 | 5.42 | | Apr 19, 2013 | 5.38 | 5.44 | 5.35 | 5.40 | 3,469,900 | 5.40 | | Apr 18, 2013 | 5.34 | 5.41 | 5.28 | 5.35 | 3,551,400 | 5.35 | | Apr 17, 2013 | 5.50 | 5.52 | 5.33 | 5.34 | 8,963,600 | 5.34 | | Apr 16, 2013 | 5.63 | 5.65 | 5.48 | 5.53 | 5,647,000 | 5.53 | | Apr 15, 2013 | 5.72 | 5.76 | 5.58 | 5.60 | 3,684,000 | 5.60 | | Apr 12, 2013 | 5.65 | 5.82 | 5.65 | 5.75 | 4,909,800 | 5.75 | | Apr 11, 2013 | 5.59 | 5.77 | 5.56 | 5.67 | 4,405,300 | 5.67 | | Apr 10, 2013 | 5.50 | 5.63 | 5.50 | 5.57 | 3,397,700 | 5.57 | | Apr 9, 2013 | 5.52 | 5.54 | 5.45 | 5.52 | 2,922,800 | 5.52 | | Apr 8, 2013 | 5.52 | 5.56 | 5.49 | 5.51 | 3,167,400 | 5.51 | | Apr 5, 2013 | 5.59 | 5.60 | 5.46 | 5.54 | 3,691,100 | 5.54 | | Apr 4, 2013 | 5.61 | 5.68 | 5.56 | 5.64 | 4,026,900 | 5.64 | | Apr 3, 2013 | 5.69 | 5.71 | 5.60 | 5.62 | 2,641,900 | 5.62 | | Apr 2, 2013 | 5.73 | 5.73 | 5.62 | 5.71 | 3,868,200 | 5.71 | | Apr 1, 2013 | 5.70 | 5.78 | 5.69 | 5.72 | 2,100,900 | 5.72 | | Mar 28, 2013 | 5.78 | 5.84 | 5.67 | 5.68 | 5,347,900 | 5.68 | | Mar 27, 2013 | 5.77 | 5.81 | 5.65 | 5.78 | 3,107,700 | 5.78 | | Mar 26, 2013 | 5.65 | 5.82 | 5.61 | 5.77 | 3,933,300 | 5.77 | | Mar 25, 2013 | 5.61 | 5.67 | 5.56 | 5.63 | 1,835,400 | 5.63 | | Mar 22, 2013 | 5.61 | 5.71 | 5.60 | 5.61 | 3,220,900 | 5.61 | | Mar 21, 2013 | 5.60 | 5.68 | 5.57 | 5.62 | 4,390,500 | 5.62 | | Mar 20, 2013 | 5.56 | 5.62 | 5.54 | 5.60 | 3,126,300 | 5.60 | | Mar 19, 2013 | 5.50 | 5.58 | 5.49 | 5.56 | 4,776,300 | 5.56 | | Mar 18, 2013 | 5.45 | 5.53 | 5.42 | 5.48 | 2,458,300 | 5.48 | | Mar 15, 2013 | 5.50 | 5.53 | 5.43 | 5.52 | 4,196,600 | 5.52 | | Mar 14, 2013 | 5.51 | 5.53 | 5.47 | 5.50 | 2,107,200 | 5.50 | | Mar 13, 2013 | 5.45 | 5.51 | 5.42 | 5.49 | 2,846,400 | 5.49 | | Mar 12, 2013 | 5.45 | 5.47 | 5.41 | 5.45 | 2,858,400 | 5.45 | | Mar 11, 2013 | 5.54 | 5.54 | 5.46 | 5.47 | 2,635,700 | 5.47 | | Mar 8, 2013 | 5.54 | 5.54 | 5.45 | 5.51 | 3,395,800 | 5.51 | | Mar 7, 2013 | 5.50 | 5.54 | 5.44 | 5.47 | 3,031,000 | 5.47 | | Mar 6, 2013 | 5.55 | 5.56 | 5.42 | 5.48 | 5,378,400 | 5.48 | | Mar 5, 2013 | 5.48 | 5.57 | 5.48 | 5.53 | 3,728,200 | 5.53 | | Mar 4, 2013 | 5.49 | 5.49 | 5.42 | 5.47 | 5,260,000 | 5.47 | | Mar 1, 2013 | 5.52 | 5.56 | 5.41 | 5.51 | 13,994,400 | 5.51 | | Feb 28, 2013 | 5.55 | 5.95 | 5.55 | 5.70 | 11,526,200 | 5.70 | | Feb 27, 2013 | 5.48 | 5.62 | 5.45 | 5.50 | 6,343,600 | 5.50 | | Feb 27, 2013 | 0.04 Dividend | | Feb 26, 2013 | 5.47 | 5.56 | 5.45 | 5.53 | 5,817,700 | 5.49 | | Feb 25, 2013 | 5.56 | 5.56 | 5.45 | 5.45 | 4,007,500 | 5.41 | | Feb 22, 2013 | 5.40 | 5.49 | 5.32 | 5.49 | 4,889,600 | 5.45 | | Feb 21, 2013 | 5.54 | 5.68 | 5.43 | 5.49 | 8,040,700 | 5.45 | | Feb 20, 2013 | 5.42 | 5.81 | 5.42 | 5.59 | 12,620,300 | 5.55 | | Feb 19, 2013 | 5.31 | 5.42 | 5.29 | 5.40 | 6,362,700 | 5.36 | |
* Close price adjusted for dividends and splits. |
|
0.52%
Download to Spreadsheet