Fannie Mae-No Politics (FNMA)

[SLJB]

2nd run prices pre and post
Date Open High Low Close Volume Adj Close*
May 28, 2013 3.54 4.09 2.88 4.08 132,826,500 4.08
May 24, 2013 2.26 3.15 2.20 2.97 156,286,600 2.97
May 23, 2013 1.77 2.50 1.64 2.10 112,626,300 2.10
May 22, 2013 1.70 2.00 1.62 1.83 112,416,100 1.83
May 21, 2013 1.59 1.72 1.46 1.71 110,548,100 1.71
May 20, 2013 1.40 1.55 1.36 1.54 48,950,700 1.54
May 17, 2013 1.30 1.38 1.22 1.35 30,069,600 1.35
May 16, 2013 1.45 1.60 1.20 1.27 112,414,000 1.27
May 15, 2013 1.25 1.48 1.22 1.42 130,357,700 1.42
May 14, 2013 0.96 1.20 0.96 1.20 82,251,100 1.20
May 13, 2013 0.89 0.96 0.89 0.95 28,203,000 0.95
May 10, 2013 0.90 0.90 0.85 0.88 16,872,800 0.88
May 9, 2013 1.00 1.00 0.82 0.87 75,017,800 0.87
May 8, 2013 0.84 0.96 0.81 0.90 61,525,100 0.90
May 7, 2013 0.82 0.82 0.82 0.82 3,263,400 0.82
May 6, 2013 0.83 0.83 0.81 0.82 4,967,800 0.82
May 3, 2013 0.83 0.84 0.82 0.82 8,685,800 0.82
May 2, 2013 0.83 0.84 0.82 0.82 5,002,200 0.82
* Close price adjusted for dividends and splits.

yahoo finance