|
|
| From 2/28/2013 to 5/23/2013 |
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 5/23/2013 |
20.740 |
21.710 |
20.620 |
21.630 |
9,976,634 |
| 5/22/2013 |
23.000 |
23.380 |
22.120 |
22.150 |
15,016,663 |
| 5/21/2013 |
21.160 |
23.100 |
20.920 |
22.910 |
22,364,166 |
| 5/20/2013 |
21.090 |
21.200 |
20.820 |
20.970 |
3,548,363 |
| 5/17/2013 |
20.120 |
20.380 |
20.100 |
20.340 |
4,717,902 |
| 5/16/2013 |
20.200 |
20.570 |
20.090 |
20.100 |
4,471,825 |
| 5/15/2013 |
20.510 |
20.620 |
20.300 |
20.450 |
8,199,153 |
| 5/14/2013 |
21.490 |
22.230 |
20.360 |
20.760 |
35,146,026 |
| 5/13/2013 |
18.290 |
19.210 |
18.250 |
18.900 |
6,092,021 |
| 5/10/2013 |
17.800 |
18.080 |
17.740 |
17.920 |
3,040,034 |
| 5/9/2013 |
17.860 |
18.246 |
17.541 |
18.085 |
3,547,684 |
| 5/8/2013 |
17.820 |
18.120 |
17.760 |
17.940 |
3,393,729 |
| 5/7/2013 |
17.550 |
17.750 |
17.470 |
17.700 |
3,918,881 |
| 5/6/2013 |
17.070 |
17.220 |
17.060 |
17.130 |
2,201,573 |
| 5/3/2013 |
16.920 |
17.180 |
16.790 |
17.160 |
2,602,884 |
| 5/2/2013 |
16.750 |
16.850 |
16.590 |
16.790 |
2,285,531 |
| 5/1/2013 |
16.270 |
16.320 |
16.200 |
16.250 |
1,381,280 |
| 4/30/2013 |
16.490 |
16.530 |
16.330 |
16.420 |
1,739,447 |
| 4/29/2013 |
16.460 |
16.590 |
16.440 |
16.560 |
1,154,999 |
| 4/26/2013 |
16.640 |
16.860 |
16.280 |
16.460 |
4,670,004 |
| 4/25/2013 |
17.100 |
17.510 |
16.910 |
17.200 |
6,624,409 |
| 4/24/2013 |
16.450 |
16.600 |
16.405 |
16.480 |
1,635,636 |
| 4/23/2013 |
16.500 |
16.850 |
16.500 |
16.675 |
1,446,162 |
| 4/22/2013 |
16.440 |
16.520 |
16.300 |
16.515 |
1,537,861 |
| 4/19/2013 |
16.540 |
16.705 |
16.430 |
16.650 |
1,884,817 |
| 4/18/2013 |
16.350 |
16.350 |
16.090 |
16.175 |
1,716,001 |
| 4/17/2013 |
16.480 |
16.530 |
16.200 |
16.410 |
2,006,538 |
| 4/16/2013 |
16.470 |
16.590 |
16.360 |
16.560 |
1,737,830 |
| 4/15/2013 |
16.820 |
16.870 |
16.390 |
16.480 |
2,935,383 |
| 4/12/2013 |
16.670 |
16.750 |
16.450 |
16.650 |
3,092,567 |
| 4/11/2013 |
16.920 |
16.940 |
16.730 |
16.900 |
2,455,091 |
| 4/10/2013 |
16.800 |
16.980 |
16.800 |
16.925 |
1,212,140 |
| 4/9/2013 |
16.640 |
16.865 |
16.610 |
16.790 |
1,775,691 |
| 4/8/2013 |
16.920 |
17.050 |
16.850 |
17.020 |
2,386,695 |
| 4/5/2013 |
16.380 |
16.690 |
16.230 |
16.680 |
3,266,684 |
| 4/4/2013 |
16.870 |
17.110 |
16.840 |
17.020 |
5,123,013 |
| 4/3/2013 |
16.830 |
16.880 |
16.210 |
16.420 |
4,709,429 |
| 4/2/2013 |
16.830 |
17.200 |
16.760 |
16.990 |
3,176,427 |
| 4/1/2013 |
16.865 |
16.900 |
16.540 |
16.600 |
3,045,630 |
| 3/28/2013 |
17.320 |
17.450 |
17.310 |
17.395 |
1,673,734 |
| 3/27/2013 |
17.350 |
17.660 |
17.350 |
17.640 |
2,388,804 |
| 3/26/2013 |
17.570 |
17.610 |
17.350 |
17.490 |
2,584,992 |
| 3/25/2013 |
18.000 |
18.060 |
17.540 |
17.770 |
3,939,070 |
| 3/22/2013 |
17.580 |
17.750 |
17.530 |
17.680 |
2,925,815 |
| 3/21/2013 |
17.630 |
17.630 |
17.200 |
17.310 |
4,008,832 |
| 3/20/2013 |
17.330 |
17.740 |
17.290 |
17.710 |
3,596,020 |
| 3/19/2013 |
17.370 |
17.450 |
17.050 |
17.170 |
4,081,840 |
| 3/18/2013 |
16.530 |
16.960 |
16.420 |
16.810 |
4,923,853 |
| 3/15/2013 |
17.260 |
17.390 |
17.200 |
17.260 |
5,380,607 |
| 3/14/2013 |
15.860 |
16.030 |
15.860 |
16.030 |
4,914,438 |
| 3/13/2013 |
15.680 |
15.770 |
15.590 |
15.730 |
2,480,277 |
| 3/12/2013 |
15.440 |
15.720 |
15.241 |
15.550 |
8,473,784 |
| 3/11/2013 |
15.670 |
16.020 |
15.660 |
15.960 |
4,038,244 |
| 3/8/2013 |
15.550 |
15.660 |
15.440 |
15.590 |
4,772,964 |
| 3/7/2013 |
15.560 |
15.710 |
15.220 |
15.560 |
2,196,200 |
| 3/6/2013 |
15.740 |
15.950 |
15.730 |
15.840 |
2,710,021 |
| 3/5/2013 |
15.450 |
15.580 |
15.420 |
15.510 |
2,468,711 |
| 3/4/2013 |
15.490 |
15.595 |
15.225 |
15.570 |
4,805,473 |
| 3/1/2013 |
14.980 |
15.280 |
14.850 |
15.230 |
4,893,771 |
| 2/28/2013 |
14.380 |
14.650 |
14.350 |
14.580 |
3,037,587 |
|
|
|
|
|
|
