| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 5.98 | 6.09 | 5.93 | 6.00 | 3,560,200 | 6.00 | | May 23, 2013 | 6.06 | 6.18 | 6.02 | 6.02 | 5,815,100 | 6.02 | | May 22, 2013 | 5.75 | 6.13 | 5.73 | 5.91 | 7,451,700 | 5.91 | | May 21, 2013 | 5.58 | 5.77 | 5.50 | 5.62 | 3,877,100 | 5.62 | | May 17, 2013 | 5.47 | 5.53 | 5.40 | 5.40 | 6,216,300 | 5.40 | | May 16, 2013 | 5.31 | 5.56 | 5.28 | 5.53 | 3,934,600 | 5.53 | | May 15, 2013 | 5.37 | 5.46 | 5.34 | 5.36 | 5,550,200 | 5.36 | | May 14, 2013 | 5.38 | 5.56 | 5.36 | 5.43 | 2,437,500 | 5.43 | | May 13, 2013 | 5.49 | 5.50 | 5.38 | 5.39 | 2,174,300 | 5.39 | | May 10, 2013 | 5.44 | 5.59 | 5.41 | 5.54 | 5,623,500 | 5.54 | | May 9, 2013 | 5.57 | 5.91 | 5.50 | 5.63 | 9,252,200 | 5.63 | | May 8, 2013 | 5.50 | 5.75 | 5.43 | 5.61 | 8,814,800 | 5.61 | | May 7, 2013 | 5.28 | 5.36 | 5.26 | 5.28 | 3,412,500 | 5.28 | | May 6, 2013 | 5.43 | 5.43 | 5.34 | 5.34 | 2,597,500 | 5.34 | | May 3, 2013 | 5.41 | 5.48 | 5.34 | 5.39 | 3,421,100 | 5.39 | | May 2, 2013 | 5.45 | 5.53 | 5.37 | 5.38 | 4,676,800 | 5.38 | | May 1, 2013 | 5.38 | 5.49 | 5.31 | 5.40 | 4,595,200 | 5.40 | | Apr 30, 2013 | 5.42 | 5.49 | 5.29 | 5.49 | 6,343,300 | 5.49 | | Apr 29, 2013 | 5.58 | 5.70 | 5.37 | 5.49 | 6,392,300 | 5.49 | | Apr 26, 2013 | 5.79 | 5.84 | 5.48 | 5.56 | 4,343,900 | 5.56 | | Apr 25, 2013 | 5.90 | 5.96 | 5.73 | 5.79 | 8,705,400 | 5.79 | | Apr 24, 2013 | 5.68 | 5.85 | 5.59 | 5.82 | 4,142,700 | 5.82 | | Apr 23, 2013 | 5.63 | 5.63 | 5.45 | 5.55 | 5,770,800 | 5.55 | | Apr 22, 2013 | 5.55 | 5.68 | 5.51 | 5.64 | 3,541,800 | 5.64 | | Apr 19, 2013 | 5.62 | 5.66 | 5.38 | 5.45 | 4,780,700 | 5.45 | | Apr 18, 2013 | 5.30 | 5.49 | 5.16 | 5.43 | 6,204,500 | 5.43 | | Apr 17, 2013 | 5.55 | 5.56 | 5.11 | 5.13 | 5,155,000 | 5.13 | | Apr 16, 2013 | 5.77 | 5.83 | 5.37 | 5.48 | 7,107,100 | 5.48 | | Apr 15, 2013 | 5.89 | 5.92 | 5.52 | 5.54 | 10,105,100 | 5.54 | | Apr 12, 2013 | 6.70 | 6.70 | 6.37 | 6.41 | 8,789,300 | 6.41 | | Apr 11, 2013 | 7.11 | 7.17 | 6.83 | 6.88 | 6,070,000 | 6.88 | | Apr 10, 2013 | 7.30 | 7.31 | 7.09 | 7.11 | 11,729,600 | 7.11 | | Apr 9, 2013 | 7.14 | 7.43 | 7.12 | 7.39 | 3,045,600 | 7.39 | | Apr 8, 2013 | 7.16 | 7.25 | 7.09 | 7.14 | 1,999,800 | 7.14 | | Apr 5, 2013 | 7.48 | 7.51 | 7.10 | 7.19 | 5,348,100 | 7.19 | | Apr 4, 2013 | 7.12 | 7.35 | 7.01 | 7.24 | 4,511,100 | 7.24 | | Apr 3, 2013 | 7.54 | 7.61 | 7.05 | 7.13 | 11,686,000 | 7.13 | | Apr 2, 2013 | 7.90 | 7.92 | 7.57 | 7.57 | 2,736,100 | 7.57 | | Apr 1, 2013 | 8.09 | 8.09 | 7.93 | 7.99 | 1,078,000 | 7.99 | | Mar 28, 2013 | 8.05 | 8.10 | 7.98 | 8.04 | 2,529,400 | 8.04 | | Mar 27, 2013 | 8.01 | 8.12 | 7.94 | 8.11 | 1,801,100 | 8.11 | | Mar 26, 2013 | 8.04 | 8.04 | 7.94 | 8.01 | 1,498,200 | 8.01 | | Mar 25, 2013 | 8.23 | 8.26 | 8.00 | 8.04 | 2,445,600 | 8.04 | | Mar 22, 2013 | 8.25 | 8.35 | 8.16 | 8.32 | 1,797,500 | 8.32 | | Mar 21, 2013 | 8.20 | 8.35 | 8.15 | 8.30 | 3,994,400 | 8.30 | | Mar 20, 2013 | 8.23 | 8.23 | 8.08 | 8.13 | 2,136,100 | 8.13 | | Mar 19, 2013 | 8.12 | 8.29 | 8.10 | 8.19 | 4,634,200 | 8.19 | | 2013-03-19 | 0.08 Dividend | | Mar 18, 2013 | 8.23 | 8.29 | 8.06 | 8.19 | 1,983,500 | 8.11 | | Mar 15, 2013 | 8.14 | 8.21 | 8.04 | 8.13 | 5,030,700 | 8.05 | | Mar 14, 2013 | 7.95 | 8.17 | 7.91 | 8.12 | 3,268,200 | 8.04 | | Mar 13, 2013 | 8.21 | 8.23 | 7.95 | 7.97 | 3,111,500 | 7.89 | | Mar 12, 2013 | 8.08 | 8.28 | 8.07 | 8.19 | 3,026,000 | 8.11 | | Mar 11, 2013 | 8.13 | 8.17 | 7.94 | 7.97 | 2,361,100 | 7.89 | | Mar 8, 2013 | 8.00 | 8.24 | 7.92 | 8.13 | 3,238,400 | 8.05 | | Mar 7, 2013 | 8.10 | 8.20 | 8.00 | 8.03 | 2,755,400 | 7.95 | | Mar 6, 2013 | 7.74 | 8.12 | 7.71 | 8.12 | 6,675,100 | 8.04 | | Mar 5, 2013 | 7.84 | 7.88 | 7.73 | 7.74 | 2,560,800 | 7.66 | | Mar 4, 2013 | 7.87 | 7.87 | 7.68 | 7.71 | 1,942,800 | 7.63 | | Mar 1, 2013 | 7.95 | 7.98 | 7.80 | 7.87 | 2,706,100 | 7.79 | | Feb 28, 2013 | 8.09 | 8.09 | 7.81 | 7.85 | 6,919,900 | 7.77 | | Feb 27, 2013 | 8.10 | 8.16 | 8.04 | 8.07 | 2,367,800 | 7.99 | | Feb 26, 2013 | 8.09 | 8.20 | 7.80 | 8.14 | 4,516,000 | 8.06 | | Feb 25, 2013 | 7.93 | 8.11 | 7.92 | 8.03 | 3,259,800 | 7.95 | | Feb 22, 2013 | 7.77 | 7.84 | 7.70 | 7.82 | 2,308,000 | 7.74 | | Feb 21, 2013 | 7.61 | 7.85 | 7.61 | 7.75 | 2,665,900 | 7.67 | | Feb 20, 2013 | 7.95 | 7.95 | 7.55 | 7.61 | 6,400,000 | 7.54 | |
* Close price adjusted for dividends and splits. |
|
0.02(0.33%) 3:59PM EDT
Download to Spreadsheet