| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 8.06 | 8.09 | 7.98 | 7.98 | 20,200 | 7.98 | | May 21, 2013 | 8.10 | 8.15 | 8.09 | 8.10 | 9,600 | 8.10 | | May 17, 2013 | 7.95 | 8.06 | 7.95 | 8.02 | 4,600 | 8.02 | | May 16, 2013 | 8.01 | 8.06 | 7.93 | 7.93 | 15,100 | 7.93 | | May 15, 2013 | 8.00 | 8.03 | 7.99 | 7.99 | 1,400 | 7.99 | | May 14, 2013 | 8.05 | 8.06 | 7.93 | 8.00 | 9,800 | 8.00 | | May 13, 2013 | 8.03 | 8.09 | 8.03 | 8.05 | 26,200 | 8.05 | | May 10, 2013 | 7.95 | 8.02 | 7.95 | 7.99 | 15,700 | 7.99 | | May 9, 2013 | 7.84 | 7.93 | 7.84 | 7.91 | 25,400 | 7.91 | | May 8, 2013 | 7.81 | 7.82 | 7.78 | 7.80 | 15,200 | 7.80 | | May 7, 2013 | 7.84 | 7.84 | 7.77 | 7.81 | 22,600 | 7.81 | | May 6, 2013 | 7.93 | 7.93 | 7.87 | 7.87 | 5,000 | 7.87 | | May 3, 2013 | 8.00 | 8.00 | 7.88 | 7.88 | 11,700 | 7.88 | | May 2, 2013 | 7.89 | 7.93 | 7.85 | 7.93 | 7,800 | 7.93 | | May 1, 2013 | 7.95 | 7.96 | 7.88 | 7.91 | 13,900 | 7.91 | | Apr 30, 2013 | 7.66 | 8.02 | 7.66 | 8.02 | 49,500 | 8.02 | | Apr 29, 2013 | 7.56 | 7.57 | 7.53 | 7.54 | 26,000 | 7.54 | | Apr 26, 2013 | 7.50 | 7.51 | 7.46 | 7.48 | 6,200 | 7.48 | | Apr 25, 2013 | 7.37 | 7.53 | 7.37 | 7.49 | 45,600 | 7.49 | | Apr 24, 2013 | 7.17 | 7.34 | 7.17 | 7.30 | 23,200 | 7.30 | | Apr 23, 2013 | 7.09 | 7.18 | 7.09 | 7.16 | 4,200 | 7.16 | | Apr 22, 2013 | 7.01 | 7.03 | 7.01 | 7.03 | 1,900 | 7.03 | | Apr 19, 2013 | 6.95 | 6.99 | 6.93 | 6.99 | 2,300 | 6.99 | | Apr 18, 2013 | 7.00 | 7.00 | 6.93 | 6.93 | 3,700 | 6.93 | | Apr 17, 2013 | 7.06 | 7.06 | 7.02 | 7.02 | 5,600 | 7.02 | | Apr 16, 2013 | 7.04 | 7.07 | 7.04 | 7.07 | 5,600 | 7.07 | | Apr 15, 2013 | 6.96 | 7.04 | 6.96 | 7.02 | 4,900 | 7.02 | | Apr 12, 2013 | 7.06 | 7.06 | 6.97 | 6.98 | 99,600 | 6.98 | | Apr 11, 2013 | 7.17 | 7.17 | 7.04 | 7.06 | 18,200 | 7.06 | | Apr 10, 2013 | 7.15 | 7.22 | 7.15 | 7.22 | 1,700 | 7.22 | | Apr 9, 2013 | 7.12 | 7.15 | 7.12 | 7.15 | 2,800 | 7.15 | | Apr 8, 2013 | 7.21 | 7.21 | 7.12 | 7.12 | 6,100 | 7.12 | | Apr 5, 2013 | 7.14 | 7.18 | 7.14 | 7.16 | 3,900 | 7.16 | | Apr 4, 2013 | 7.18 | 7.20 | 7.18 | 7.18 | 700 | 7.18 | | Apr 3, 2013 | 7.21 | 7.22 | 7.17 | 7.17 | 2,300 | 7.17 | | Apr 2, 2013 | 7.26 | 7.26 | 7.22 | 7.23 | 2,600 | 7.23 | | Apr 1, 2013 | 7.27 | 7.27 | 7.23 | 7.23 | 3,900 | 7.23 | | Mar 28, 2013 | 7.26 | 7.32 | 7.21 | 7.26 | 9,700 | 7.26 | | Mar 27, 2013 | 7.15 | 7.22 | 7.15 | 7.19 | 3,000 | 7.19 | | Mar 26, 2013 | 7.17 | 7.17 | 7.13 | 7.13 | 3,200 | 7.13 | | Mar 25, 2013 | 7.12 | 7.12 | 7.10 | 7.12 | 6,200 | 7.12 | | Mar 22, 2013 | 7.46 | 7.50 | 7.23 | 7.23 | 30,200 | 7.23 | | Mar 21, 2013 | 7.44 | 7.47 | 7.43 | 7.45 | 2,400 | 7.45 | | Mar 20, 2013 | 7.36 | 7.48 | 7.36 | 7.47 | 10,800 | 7.47 | | Mar 19, 2013 | 7.26 | 7.26 | 7.25 | 7.25 | 2,100 | 7.25 | | Mar 18, 2013 | 7.22 | 7.30 | 7.20 | 7.30 | 3,800 | 7.30 | | Mar 15, 2013 | 7.30 | 7.30 | 7.25 | 7.25 | 3,600 | 7.25 | | Mar 14, 2013 | 7.40 | 7.42 | 7.36 | 7.37 | 4,500 | 7.37 | | Mar 13, 2013 | 7.27 | 7.30 | 7.24 | 7.30 | 134,500 | 7.30 | | Mar 12, 2013 | 7.33 | 7.33 | 7.25 | 7.25 | 2,900 | 7.25 | | Mar 11, 2013 | 7.10 | 7.31 | 7.10 | 7.31 | 6,500 | 7.31 | | Mar 8, 2013 | 7.12 | 7.12 | 7.08 | 7.08 | 7,900 | 7.08 | | Mar 7, 2013 | 7.18 | 7.18 | 7.12 | 7.12 | 4,800 | 7.12 | | Mar 6, 2013 | 7.00 | 7.15 | 7.00 | 7.15 | 6,900 | 7.15 | | Mar 5, 2013 | 6.98 | 6.98 | 6.95 | 6.98 | 3,400 | 6.98 | | Mar 4, 2013 | 6.98 | 6.99 | 6.98 | 6.99 | 13,600 | 6.99 | | Mar 1, 2013 | 7.06 | 7.06 | 7.01 | 7.01 | 600 | 7.01 | | Feb 28, 2013 | 6.95 | 7.09 | 6.95 | 7.05 | 1,800 | 7.05 | | Feb 27, 2013 | 6.90 | 7.01 | 6.90 | 6.94 | 3,300 | 6.94 | | Feb 26, 2013 | 6.86 | 6.91 | 6.83 | 6.88 | 7,500 | 6.88 | | Feb 25, 2013 | 6.98 | 7.08 | 6.95 | 6.95 | 5,500 | 6.95 | | Feb 22, 2013 | 6.95 | 6.95 | 6.91 | 6.91 | 10,000 | 6.91 | | Feb 21, 2013 | 7.02 | 7.02 | 6.91 | 6.98 | 31,800 | 6.98 | | Feb 20, 2013 | 7.07 | 7.07 | 7.02 | 7.02 | 7,700 | 7.02 | | Feb 19, 2013 | 7.09 | 7.11 | 7.09 | 7.11 | 11,600 | 7.11 | | Feb 15, 2013 | 7.16 | 7.16 | 7.03 | 7.03 | 1,400 | 7.03 | |
* Close price adjusted for dividends and splits. |
|
0.62%
Download to Spreadsheet