| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 5.35 | 5.41 | 5.22 | 5.29 | 2,171,500 | 5.29 | | 2013-05-24 | 0.17 Dividend | | May 23, 2013 | 5.63 | 5.65 | 5.39 | 5.40 | 3,024,500 | 5.23 | | May 22, 2013 | 5.72 | 5.74 | 5.61 | 5.62 | 1,919,000 | 5.44 | | May 21, 2013 | 5.66 | 5.72 | 5.56 | 5.72 | 1,997,000 | 5.54 | | May 20, 2013 | 5.56 | 5.71 | 5.50 | 5.66 | 3,704,500 | 5.48 | | May 17, 2013 | 5.49 | 5.49 | 5.49 | 5.49 | 0 | 5.32 | | May 16, 2013 | 5.45 | 5.63 | 5.45 | 5.49 | 2,293,000 | 5.32 | | May 15, 2013 | 5.45 | 5.52 | 5.37 | 5.47 | 2,707,400 | 5.30 | | May 14, 2013 | 5.42 | 5.52 | 5.42 | 5.44 | 1,084,500 | 5.27 | | May 13, 2013 | 5.59 | 5.59 | 5.37 | 5.44 | 1,762,300 | 5.27 | | May 10, 2013 | 5.59 | 5.59 | 5.51 | 5.57 | 1,294,600 | 5.39 | | May 9, 2013 | 5.56 | 5.56 | 5.50 | 5.54 | 2,388,500 | 5.37 | | May 8, 2013 | 5.55 | 5.58 | 5.48 | 5.53 | 1,695,500 | 5.36 | | May 7, 2013 | 5.46 | 5.57 | 5.46 | 5.53 | 1,421,400 | 5.36 | | May 6, 2013 | 5.51 | 5.55 | 5.42 | 5.44 | 1,548,400 | 5.27 | | May 3, 2013 | 5.40 | 5.55 | 5.40 | 5.48 | 1,383,800 | 5.31 | | May 2, 2013 | 5.50 | 5.52 | 5.43 | 5.44 | 1,854,900 | 5.27 | | May 1, 2013 | 5.52 | 5.52 | 5.52 | 5.52 | 0 | 5.35 | | Apr 30, 2013 | 5.42 | 5.52 | 5.41 | 5.52 | 2,358,200 | 5.35 | | Apr 29, 2013 | 5.30 | 5.44 | 5.29 | 5.43 | 2,044,500 | 5.26 | | Apr 26, 2013 | 5.39 | 5.40 | 5.26 | 5.32 | 1,699,300 | 5.15 | | Apr 25, 2013 | 5.30 | 5.37 | 5.24 | 5.36 | 3,416,300 | 5.19 | | Apr 24, 2013 | 5.13 | 5.35 | 5.13 | 5.34 | 3,056,500 | 5.17 | | Apr 23, 2013 | 5.18 | 5.21 | 5.09 | 5.11 | 2,495,000 | 4.95 | | Apr 22, 2013 | 5.20 | 5.21 | 5.13 | 5.18 | 2,292,000 | 5.02 | | Apr 19, 2013 | 5.17 | 5.28 | 5.15 | 5.19 | 1,969,500 | 5.03 | | Apr 18, 2013 | 5.25 | 5.26 | 5.10 | 5.18 | 1,145,700 | 5.02 | | Apr 17, 2013 | 5.28 | 5.38 | 5.23 | 5.25 | 2,106,700 | 5.08 | | Apr 16, 2013 | 5.15 | 5.35 | 5.07 | 5.28 | 2,058,000 | 5.11 | | Apr 15, 2013 | 5.12 | 5.23 | 5.10 | 5.17 | 1,452,500 | 5.01 | | Apr 12, 2013 | 5.17 | 5.24 | 5.14 | 5.18 | 1,318,500 | 5.02 | | Apr 11, 2013 | 5.15 | 5.23 | 5.11 | 5.20 | 1,439,500 | 5.04 | | Apr 10, 2013 | 5.14 | 5.22 | 5.00 | 5.15 | 1,144,500 | 4.99 | | Apr 9, 2013 | 4.99 | 5.20 | 4.99 | 5.19 | 1,519,500 | 5.03 | | Apr 8, 2013 | 5.02 | 5.07 | 4.93 | 4.99 | 1,557,500 | 4.83 | | Apr 5, 2013 | 5.20 | 5.30 | 5.04 | 5.05 | 2,892,500 | 4.89 | | Apr 4, 2013 | 5.26 | 5.26 | 5.26 | 5.26 | 0 | 5.09 | | Apr 3, 2013 | 5.18 | 5.30 | 5.15 | 5.26 | 2,437,500 | 5.09 | | Apr 2, 2013 | 5.13 | 5.32 | 5.10 | 5.18 | 1,605,500 | 5.02 | | Apr 1, 2013 | 5.28 | 5.28 | 5.28 | 5.28 | 0 | 5.11 | | Mar 29, 2013 | 5.28 | 5.28 | 5.28 | 5.28 | 0 | 5.11 | | Mar 28, 2013 | 5.40 | 5.44 | 5.20 | 5.28 | 3,603,000 | 5.11 | | Mar 27, 2013 | 5.04 | 5.39 | 5.02 | 5.39 | 8,082,500 | 5.22 | | Mar 26, 2013 | 4.92 | 4.99 | 4.83 | 4.91 | 2,518,500 | 4.76 | | Mar 25, 2013 | 4.87 | 4.93 | 4.82 | 4.91 | 2,328,000 | 4.76 | | Mar 22, 2013 | 4.91 | 4.98 | 4.82 | 4.84 | 4,368,400 | 4.69 | | Mar 21, 2013 | 4.90 | 4.99 | 4.88 | 4.99 | 2,876,500 | 4.83 | | Mar 20, 2013 | 4.89 | 4.96 | 4.88 | 4.93 | 2,712,500 | 4.77 | | Mar 19, 2013 | 4.99 | 4.99 | 4.87 | 4.91 | 3,354,800 | 4.76 | | Mar 18, 2013 | 4.85 | 5.00 | 4.81 | 4.95 | 5,028,600 | 4.79 | | Mar 15, 2013 | 4.92 | 5.19 | 4.92 | 5.00 | 15,577,700 | 4.84 | | Mar 14, 2013 | 4.90 | 4.96 | 4.81 | 4.95 | 5,579,100 | 4.79 | | Mar 13, 2013 | 4.97 | 5.05 | 4.85 | 4.94 | 4,124,500 | 4.78 | | Mar 12, 2013 | 5.05 | 5.11 | 4.95 | 5.00 | 3,443,500 | 4.84 | | Mar 11, 2013 | 5.23 | 5.30 | 5.02 | 5.02 | 2,818,000 | 4.86 | | Mar 8, 2013 | 5.14 | 5.23 | 5.10 | 5.22 | 3,212,900 | 5.06 | | Mar 7, 2013 | 5.09 | 5.18 | 5.09 | 5.09 | 1,167,300 | 4.93 | | Mar 6, 2013 | 5.18 | 5.19 | 5.13 | 5.14 | 1,489,800 | 4.98 | | Mar 5, 2013 | 5.04 | 5.20 | 5.04 | 5.18 | 1,638,100 | 5.02 | | Mar 4, 2013 | 5.06 | 5.19 | 5.00 | 5.11 | 3,945,900 | 4.95 | | Mar 1, 2013 | 5.16 | 5.16 | 5.04 | 5.06 | 1,805,100 | 4.90 | | Feb 28, 2013 | 5.17 | 5.26 | 5.04 | 5.05 | 4,306,100 | 4.89 | | Feb 27, 2013 | 5.04 | 5.05 | 5.00 | 5.04 | 1,553,000 | 4.88 | | Feb 26, 2013 | 4.96 | 5.10 | 4.92 | 5.05 | 2,432,200 | 4.89 | | Feb 25, 2013 | 5.10 | 5.16 | 4.96 | 5.02 | 1,175,100 | 4.86 | | Feb 22, 2013 | 4.99 | 5.15 | 4.93 | 5.10 | 3,449,500 | 4.94 | |
* Close price adjusted for dividends and splits. |
|
0.06(1.15%) May 24, 3:59AM EDT
Download to Spreadsheet