| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Apr 1, 2013 | 5.39 | 5.40 | 5.39 | 5.40 | 11,200 | 5.40 | | Mar 29, 2013 | 5.39 | 5.39 | 5.39 | 5.39 | 0 | 5.39 | | Mar 28, 2013 | 5.39 | 5.39 | 5.39 | 5.39 | 400 | 5.39 | | Mar 27, 2013 | 5.39 | 5.40 | 5.39 | 5.39 | 2,500 | 5.39 | | Mar 26, 2013 | 5.39 | 5.40 | 5.39 | 5.40 | 10,600 | 5.40 | | Mar 25, 2013 | 5.39 | 5.39 | 5.39 | 5.39 | 2,300 | 5.39 | | Mar 22, 2013 | 5.40 | 5.40 | 5.40 | 5.40 | 100 | 5.40 | | Mar 21, 2013 | 5.39 | 5.40 | 5.39 | 5.40 | 7,000 | 5.40 | | Mar 20, 2013 | 5.39 | 5.40 | 5.39 | 5.39 | 114,200 | 5.39 | | Mar 19, 2013 | 5.40 | 5.40 | 5.40 | 5.40 | 39,900 | 5.40 | | Mar 18, 2013 | 5.40 | 5.41 | 5.39 | 5.39 | 33,700 | 5.39 | | Mar 15, 2013 | 5.40 | 5.41 | 5.39 | 5.40 | 20,700 | 5.40 | | Mar 14, 2013 | 5.39 | 5.41 | 5.39 | 5.40 | 121,000 | 5.40 | | Mar 13, 2013 | 5.40 | 5.41 | 5.39 | 5.41 | 45,400 | 5.41 | | Mar 12, 2013 | 5.39 | 5.40 | 5.39 | 5.40 | 118,200 | 5.40 | | Mar 11, 2013 | 5.35 | 5.38 | 5.35 | 5.35 | 5,700 | 5.35 | | Mar 8, 2013 | 5.33 | 5.36 | 5.33 | 5.36 | 19,900 | 5.36 | | Mar 7, 2013 | 5.35 | 5.36 | 5.34 | 5.36 | 25,800 | 5.36 | | Mar 6, 2013 | 5.32 | 5.35 | 5.32 | 5.34 | 800 | 5.34 | | Mar 5, 2013 | 5.33 | 5.35 | 5.32 | 5.34 | 58,900 | 5.34 | | Mar 4, 2013 | 5.33 | 5.34 | 5.32 | 5.33 | 74,900 | 5.33 | | Mar 1, 2013 | 5.32 | 5.34 | 5.32 | 5.33 | 79,400 | 5.33 | | Feb 28, 2013 | 5.35 | 5.35 | 5.31 | 5.34 | 143,100 | 5.34 | | Feb 27, 2013 | 5.31 | 5.35 | 5.30 | 5.35 | 130,200 | 5.35 | | Feb 26, 2013 | 5.30 | 5.36 | 5.30 | 5.32 | 118,600 | 5.32 | | Feb 25, 2013 | 5.33 | 5.36 | 5.33 | 5.34 | 18,900 | 5.34 | | Feb 22, 2013 | 5.34 | 5.34 | 5.32 | 5.34 | 15,900 | 5.34 | | Feb 21, 2013 | 5.35 | 5.36 | 5.29 | 5.31 | 189,100 | 5.31 | | Feb 20, 2013 | 5.31 | 5.35 | 5.31 | 5.31 | 15,300 | 5.31 | | Feb 19, 2013 | 5.31 | 5.34 | 5.31 | 5.34 | 12,500 | 5.34 | | Feb 18, 2013 | 5.34 | 5.34 | 5.34 | 5.34 | 0 | 5.34 | | Feb 15, 2013 | 5.30 | 5.34 | 5.30 | 5.34 | 9,400 | 5.34 | | Feb 14, 2013 | 5.30 | 5.34 | 5.30 | 5.34 | 464,400 | 5.34 | | Feb 13, 2013 | 5.30 | 5.30 | 5.29 | 5.30 | 7,100 | 5.30 | | Feb 12, 2013 | 5.30 | 5.30 | 5.29 | 5.30 | 217,800 | 5.30 | | Feb 11, 2013 | 5.28 | 5.30 | 5.28 | 5.30 | 72,200 | 5.30 | | Feb 8, 2013 | 5.29 | 5.30 | 5.29 | 5.29 | 16,100 | 5.29 | | Feb 7, 2013 | 5.28 | 5.30 | 5.26 | 5.27 | 158,500 | 5.27 | | Feb 6, 2013 | 5.30 | 5.31 | 5.29 | 5.30 | 27,000 | 5.30 | | Feb 5, 2013 | 5.30 | 5.31 | 5.29 | 5.31 | 33,000 | 5.31 | | Feb 4, 2013 | 5.27 | 5.34 | 5.27 | 5.28 | 158,000 | 5.28 | | Feb 1, 2013 | 5.30 | 5.31 | 5.17 | 5.26 | 353,900 | 5.26 | | Jan 31, 2013 | 5.32 | 5.32 | 5.31 | 5.31 | 13,600 | 5.31 | | Jan 30, 2013 | 5.33 | 5.33 | 5.30 | 5.32 | 90,800 | 5.32 | | Jan 29, 2013 | 5.29 | 5.34 | 5.29 | 5.34 | 54,100 | 5.34 | | Jan 28, 2013 | 5.31 | 5.34 | 5.31 | 5.34 | 36,100 | 5.34 | | Jan 25, 2013 | 5.32 | 5.34 | 5.32 | 5.34 | 6,500 | 5.34 | | Jan 24, 2013 | 5.35 | 5.35 | 5.31 | 5.32 | 40,800 | 5.32 | | Jan 23, 2013 | 5.34 | 5.34 | 5.33 | 5.33 | 6,800 | 5.33 | | Jan 22, 2013 | 5.29 | 5.37 | 5.29 | 5.37 | 104,500 | 5.37 | | Jan 21, 2013 | 5.33 | 5.35 | 4.95 | 5.27 | 189,600 | 5.27 | | Jan 18, 2013 | 5.35 | 5.37 | 5.33 | 5.34 | 103,100 | 5.34 | | Jan 17, 2013 | 5.35 | 5.37 | 5.35 | 5.35 | 5,800 | 5.35 | | Jan 16, 2013 | 5.38 | 5.38 | 5.35 | 5.35 | 4,800 | 5.35 | | Jan 15, 2013 | 5.35 | 5.36 | 5.35 | 5.36 | 7,500 | 5.36 | | Jan 14, 2013 | 5.36 | 5.36 | 5.35 | 5.35 | 99,700 | 5.35 | | Jan 11, 2013 | 5.34 | 5.36 | 5.34 | 5.36 | 80,400 | 5.36 | | Jan 10, 2013 | 5.35 | 5.35 | 5.34 | 5.35 | 12,000 | 5.35 | | Jan 9, 2013 | 5.35 | 5.35 | 5.32 | 5.34 | 354,200 | 5.34 | | Jan 8, 2013 | 5.36 | 5.36 | 5.34 | 5.34 | 327,100 | 5.34 | | Jan 7, 2013 | 5.34 | 5.35 | 5.34 | 5.35 | 51,900 | 5.35 | | Jan 4, 2013 | 5.34 | 5.36 | 5.34 | 5.36 | 24,600 | 5.36 | | Jan 3, 2013 | 5.34 | 5.35 | 5.34 | 5.35 | 76,000 | 5.35 | | Jan 2, 2013 | 5.36 | 5.36 | 5.34 | 5.34 | 117,900 | 5.34 | | Jan 1, 2013 | 5.36 | 5.36 | 5.36 | 5.36 | 0 | 5.36 | | Dec 31, 2012 | 5.35 | 5.36 | 5.34 | 5.36 | 37,300 | 5.36 | |
* Close price adjusted for dividends and splits. |
|
0.01(0.19%) Apr 1, 3:59PM EDT
Download to Spreadsheet