|
|
| From 3/1/2013 to 5/24/2013 |
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 5/24/2013 |
29.700 |
30.102 |
29.570 |
30.070 |
29,368 |
| 5/23/2013 |
29.090 |
30.120 |
29.090 |
30.050 |
38,819 |
| 5/22/2013 |
29.130 |
30.300 |
29.010 |
29.500 |
100,395 |
| 5/21/2013 |
28.490 |
29.360 |
25.440 |
29.140 |
106,122 |
| 5/20/2013 |
28.180 |
29.130 |
27.970 |
29.000 |
38,007 |
| 5/17/2013 |
28.140 |
28.300 |
27.860 |
28.200 |
43,690 |
| 5/16/2013 |
28.320 |
28.330 |
27.900 |
28.090 |
76,910 |
| 5/15/2013 |
27.760 |
28.555 |
27.355 |
28.320 |
44,357 |
| 5/14/2013 |
27.650 |
28.280 |
27.550 |
28.100 |
23,709 |
| 5/13/2013 |
27.610 |
28.520 |
27.425 |
28.010 |
37,653 |
| 5/10/2013 |
27.580 |
28.330 |
27.150 |
27.620 |
36,029 |
| 5/9/2013 |
27.320 |
28.110 |
26.980 |
27.640 |
59,232 |
| 5/8/2013 |
27.440 |
28.370 |
26.730 |
27.620 |
35,296 |
| 5/7/2013 |
26.850 |
27.680 |
26.710 |
27.670 |
54,783 |
| 5/6/2013 |
27.010 |
27.310 |
26.390 |
27.020 |
45,767 |
| 5/3/2013 |
26.200 |
27.455 |
25.600 |
27.310 |
52,704 |
| 5/2/2013 |
25.810 |
25.990 |
25.590 |
25.830 |
17,840 |
| 5/1/2013 |
25.680 |
26.010 |
25.491 |
25.750 |
41,283 |
| 4/30/2013 |
25.690 |
25.860 |
25.191 |
25.860 |
32,813 |
| 4/29/2013 |
25.540 |
25.610 |
25.390 |
25.530 |
7,424 |
| 4/26/2013 |
25.830 |
26.010 |
25.360 |
25.670 |
28,646 |
| 4/25/2013 |
25.840 |
26.250 |
25.570 |
25.880 |
9,988 |
| 4/24/2013 |
26.030 |
26.030 |
25.230 |
25.840 |
26,349 |
| 4/23/2013 |
26.040 |
26.330 |
25.290 |
26.320 |
17,072 |
| 4/22/2013 |
25.500 |
25.800 |
24.760 |
25.760 |
21,173 |
| 4/19/2013 |
25.320 |
25.620 |
25.180 |
25.440 |
13,947 |
| 4/18/2013 |
25.160 |
25.500 |
25.070 |
25.350 |
38,069 |
| 4/17/2013 |
25.790 |
26.320 |
24.750 |
25.140 |
46,942 |
| 4/16/2013 |
25.150 |
26.040 |
25.150 |
25.930 |
20,239 |
| 4/15/2013 |
26.460 |
26.460 |
24.740 |
24.970 |
54,280 |
| 4/12/2013 |
26.530 |
26.530 |
26.090 |
26.390 |
13,348 |
| 4/11/2013 |
26.400 |
26.470 |
25.970 |
26.280 |
21,395 |
| 4/10/2013 |
25.670 |
26.540 |
25.670 |
26.400 |
23,926 |
| 4/9/2013 |
26.000 |
26.000 |
25.510 |
25.700 |
30,657 |
| 4/8/2013 |
25.870 |
26.170 |
25.640 |
26.010 |
19,019 |
| 4/5/2013 |
25.420 |
26.000 |
25.330 |
25.710 |
90,809 |
| 4/4/2013 |
25.710 |
26.070 |
25.220 |
25.930 |
15,369 |
| 4/3/2013 |
25.855 |
26.055 |
25.690 |
25.740 |
41,394 |
| 4/2/2013 |
25.970 |
26.120 |
25.790 |
25.950 |
29,805 |
| 4/1/2013 |
25.910 |
26.045 |
25.380 |
25.780 |
181,535 |
| 3/28/2013 |
25.610 |
26.020 |
25.368 |
25.790 |
32,505 |
| 3/27/2013 |
25.460 |
25.705 |
25.350 |
25.520 |
11,212 |
| 3/26/2013 |
25.760 |
25.760 |
25.465 |
25.720 |
8,229 |
| 3/25/2013 |
25.320 |
25.780 |
25.180 |
25.570 |
12,848 |
| 3/22/2013 |
25.300 |
25.660 |
25.300 |
25.600 |
11,617 |
| 3/21/2013 |
25.050 |
25.290 |
25.040 |
25.130 |
9,516 |
| 3/20/2013 |
24.880 |
25.350 |
24.670 |
25.310 |
21,131 |
| 3/19/2013 |
25.010 |
25.470 |
24.760 |
25.190 |
35,349 |
| 3/18/2013 |
25.000 |
25.400 |
24.600 |
25.100 |
48,686 |
| 3/15/2013 |
24.850 |
25.150 |
24.390 |
25.030 |
61,195 |
| 3/14/2013 |
24.310 |
24.820 |
24.020 |
24.810 |
9,783 |
| 3/13/2013 |
24.260 |
24.440 |
24.020 |
24.210 |
12,083 |
| 3/12/2013 |
24.220 |
24.320 |
24.060 |
24.170 |
7,027 |
| 3/11/2013 |
24.920 |
25.000 |
24.265 |
24.350 |
10,808 |
| 3/8/2013 |
25.050 |
25.150 |
24.690 |
25.070 |
149,742 |
| 3/7/2013 |
25.000 |
25.000 |
24.420 |
25.000 |
22,775 |
| 3/6/2013 |
25.190 |
25.190 |
24.760 |
25.090 |
23,445 |
| 3/5/2013 |
24.245 |
25.140 |
24.070 |
25.040 |
35,940 |
| 3/4/2013 |
23.970 |
24.140 |
23.840 |
24.020 |
11,815 |
| 3/1/2013 |
23.820 |
24.240 |
23.820 |
23.960 |
24,386 |
|
|
|
|
|
|
