| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 4.56 | 4.60 | 4.52 | 4.58 | 18,600 | 4.58 | | May 17, 2013 | 0.05 Dividend | | May 16, 2013 | 4.59 | 4.74 | 4.59 | 4.63 | 230,100 | 4.58 | | May 15, 2013 | 4.60 | 4.64 | 4.52 | 4.61 | 242,400 | 4.56 | | May 14, 2013 | 4.55 | 4.72 | 4.46 | 4.61 | 473,600 | 4.56 | | May 13, 2013 | 4.69 | 4.71 | 4.45 | 4.56 | 675,100 | 4.51 | | May 10, 2013 | 5.08 | 5.08 | 4.66 | 4.69 | 809,500 | 4.64 | | May 9, 2013 | 4.80 | 4.87 | 4.70 | 4.75 | 412,800 | 4.70 | | May 8, 2013 | 4.87 | 4.94 | 4.70 | 4.81 | 335,600 | 4.76 | | May 7, 2013 | 5.08 | 5.10 | 4.80 | 4.85 | 544,800 | 4.80 | | May 6, 2013 | 4.69 | 5.05 | 4.63 | 5.05 | 852,900 | 5.00 | | May 3, 2013 | 4.46 | 4.67 | 4.45 | 4.66 | 303,800 | 4.61 | | May 2, 2013 | 4.36 | 4.48 | 4.36 | 4.42 | 242,800 | 4.37 | | May 1, 2013 | 4.49 | 4.49 | 4.35 | 4.35 | 216,600 | 4.30 | | Apr 30, 2013 | 4.58 | 4.62 | 4.51 | 4.54 | 202,600 | 4.49 | | Apr 29, 2013 | 4.60 | 4.63 | 4.50 | 4.56 | 234,200 | 4.51 | | Apr 26, 2013 | 4.58 | 4.62 | 4.50 | 4.53 | 186,000 | 4.48 | | Apr 25, 2013 | 4.54 | 4.66 | 4.44 | 4.61 | 740,300 | 4.56 | | Apr 24, 2013 | 4.49 | 4.57 | 4.43 | 4.53 | 327,100 | 4.48 | | Apr 23, 2013 | 4.47 | 4.52 | 4.41 | 4.48 | 170,300 | 4.43 | | Apr 22, 2013 | 4.49 | 4.52 | 4.41 | 4.48 | 329,600 | 4.43 | | Apr 19, 2013 | 4.22 | 4.45 | 4.22 | 4.45 | 244,500 | 4.40 | | Apr 18, 2013 | 4.28 | 4.34 | 4.17 | 4.21 | 431,700 | 4.16 | | Apr 17, 2013 | 4.49 | 4.49 | 4.28 | 4.32 | 338,000 | 4.27 | | Apr 16, 2013 | 4.38 | 4.55 | 4.36 | 4.51 | 509,300 | 4.46 | | Apr 15, 2013 | 4.68 | 4.68 | 4.22 | 4.34 | 1,188,200 | 4.29 | | Apr 12, 2013 | 4.78 | 4.79 | 4.65 | 4.70 | 316,400 | 4.65 | | Apr 11, 2013 | 4.79 | 4.86 | 4.73 | 4.79 | 251,700 | 4.74 | | Apr 10, 2013 | 4.82 | 4.88 | 4.75 | 4.81 | 200,300 | 4.76 | | Apr 9, 2013 | 4.89 | 4.93 | 4.81 | 4.81 | 111,700 | 4.76 | | Apr 8, 2013 | 4.76 | 4.93 | 4.73 | 4.89 | 199,400 | 4.84 | | Apr 5, 2013 | 4.71 | 4.74 | 4.61 | 4.71 | 286,800 | 4.66 | | Apr 4, 2013 | 4.69 | 4.79 | 4.66 | 4.73 | 191,600 | 4.68 | | Apr 3, 2013 | 4.75 | 4.88 | 4.65 | 4.71 | 396,500 | 4.66 | | Apr 2, 2013 | 4.98 | 4.98 | 4.72 | 4.76 | 486,400 | 4.71 | | Apr 1, 2013 | 4.95 | 5.05 | 4.90 | 4.94 | 282,400 | 4.89 | | Mar 28, 2013 | 5.02 | 5.04 | 4.90 | 4.93 | 264,800 | 4.88 | | Mar 27, 2013 | 4.99 | 5.08 | 4.90 | 5.02 | 299,500 | 4.97 | | Mar 26, 2013 | 5.00 | 5.10 | 4.97 | 4.97 | 244,300 | 4.92 | | Mar 25, 2013 | 5.09 | 5.15 | 4.91 | 4.99 | 430,600 | 4.94 | | Mar 22, 2013 | 5.23 | 5.38 | 5.02 | 5.06 | 561,000 | 5.01 | | Mar 21, 2013 | 4.97 | 5.30 | 4.97 | 5.22 | 969,900 | 5.16 | | Mar 20, 2013 | 4.84 | 5.00 | 4.84 | 4.97 | 599,300 | 4.92 | | Mar 19, 2013 | 4.75 | 4.97 | 4.75 | 4.81 | 536,900 | 4.76 | | Mar 18, 2013 | 4.71 | 4.79 | 4.63 | 4.71 | 514,600 | 4.66 | | Mar 15, 2013 | 4.85 | 4.89 | 4.70 | 4.78 | 506,800 | 4.73 | | Mar 14, 2013 | 4.91 | 5.06 | 4.87 | 4.87 | 553,000 | 4.82 | | Mar 13, 2013 | 4.67 | 5.07 | 4.67 | 4.85 | 1,152,600 | 4.80 | | Mar 12, 2013 | 4.75 | 4.76 | 4.63 | 4.68 | 491,800 | 4.63 | | Mar 11, 2013 | 4.84 | 4.88 | 4.62 | 4.73 | 634,700 | 4.68 | | Mar 8, 2013 | 4.97 | 4.97 | 4.71 | 4.83 | 816,900 | 4.78 | | Mar 7, 2013 | 5.13 | 5.15 | 4.88 | 4.93 | 884,300 | 4.88 | | Mar 6, 2013 | 4.78 | 5.18 | 4.76 | 5.07 | 1,582,600 | 5.02 | | Mar 5, 2013 | 4.85 | 4.86 | 4.55 | 4.68 | 2,827,500 | 4.63 | | Mar 4, 2013 | 5.23 | 5.48 | 4.86 | 5.04 | 4,057,000 | 4.99 | | Mar 1, 2013 | 5.42 | 5.97 | 5.38 | 5.90 | 2,087,900 | 5.84 | | Feb 28, 2013 | 5.02 | 5.61 | 5.00 | 5.47 | 1,889,000 | 5.41 | | Feb 27, 2013 | 4.65 | 5.12 | 4.65 | 5.02 | 2,112,200 | 4.97 | | Feb 26, 2013 | 4.41 | 4.47 | 4.34 | 4.47 | 472,200 | 4.42 | | Feb 25, 2013 | 4.49 | 4.57 | 4.44 | 4.46 | 573,900 | 4.41 | | Feb 22, 2013 | 4.33 | 4.50 | 4.33 | 4.47 | 281,000 | 4.42 | | Feb 21, 2013 | 4.56 | 4.56 | 4.25 | 4.37 | 1,126,500 | 4.32 | | Feb 20, 2013 | 4.78 | 4.79 | 4.53 | 4.58 | 718,900 | 4.53 | | Feb 19, 2013 | 4.91 | 4.95 | 4.70 | 4.74 | 888,500 | 4.69 | | Feb 15, 2013 | 4.65 | 4.98 | 4.63 | 4.87 | 1,602,800 | 4.82 | | Feb 14, 2013 | 4.37 | 4.62 | 4.32 | 4.62 | 526,700 | 4.57 | | Feb 14, 2013 | 0.05 Dividend | | Feb 13, 2013 | 4.46 | 4.47 | 4.21 | 4.37 | 808,600 | 4.27 | |
* Close price adjusted for dividends and splits. |
|
0.80%
Download to Spreadsheet