|
|
| From 3/26/2013 to 6/19/2013 |
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 6/19/2013 |
22.250 |
22.300 |
21.900 |
22.000 |
815,552 |
| 6/18/2013 |
22.430 |
22.460 |
22.050 |
22.130 |
529,518 |
| 6/17/2013 |
22.600 |
22.600 |
22.430 |
22.490 |
498,772 |
| 6/14/2013 |
22.550 |
22.600 |
22.350 |
22.490 |
635,092 |
| 6/13/2013 |
22.390 |
22.490 |
22.350 |
22.470 |
699,811 |
| 6/12/2013 |
22.510 |
22.690 |
22.320 |
22.520 |
1,473,262 |
| 6/11/2013 |
21.840 |
22.630 |
21.820 |
22.500 |
9,921,093 |
| 6/10/2013 |
22.450 |
22.550 |
21.820 |
21.900 |
2,032,723 |
| 6/7/2013 |
22.900 |
23.268 |
22.740 |
23.010 |
110,601 |
| 6/6/2013 |
23.000 |
23.180 |
22.671 |
22.900 |
77,271 |
| 6/5/2013 |
22.600 |
23.040 |
22.540 |
22.960 |
59,050 |
| 6/4/2013 |
22.660 |
22.950 |
22.550 |
22.580 |
77,991 |
| 6/3/2013 |
22.650 |
22.900 |
22.550 |
22.790 |
71,446 |
| 5/31/2013 |
23.220 |
23.260 |
22.659 |
22.880 |
362,893 |
| 5/30/2013 |
23.480 |
23.530 |
23.100 |
23.100 |
106,317 |
| 5/29/2013 |
23.600 |
23.660 |
23.360 |
23.500 |
142,791 |
| 5/28/2013 |
23.760 |
23.890 |
23.600 |
23.620 |
93,796 |
| 5/24/2013 |
23.890 |
23.900 |
23.450 |
23.450 |
57,798 |
| 5/23/2013 |
23.850 |
24.000 |
23.780 |
23.870 |
39,247 |
| 5/22/2013 |
24.000 |
24.070 |
23.910 |
24.010 |
43,584 |
| 5/21/2013 |
24.040 |
24.080 |
23.840 |
24.020 |
139,567 |
| 5/20/2013 |
24.100 |
24.130 |
24.020 |
24.080 |
76,334 |
| 5/17/2013 |
24.020 |
24.140 |
23.820 |
24.050 |
84,440 |
| 5/16/2013 |
24.180 |
24.250 |
23.900 |
24.030 |
166,616 |
| 5/15/2013 |
24.000 |
24.590 |
24.000 |
24.260 |
131,988 |
| 5/14/2013 |
24.170 |
24.170 |
23.790 |
23.880 |
260,148 |
| 5/13/2013 |
24.600 |
24.600 |
23.940 |
24.080 |
161,677 |
| 5/10/2013 |
23.720 |
24.094 |
23.521 |
24.070 |
105,355 |
| 5/9/2013 |
24.040 |
24.130 |
23.250 |
23.720 |
321,272 |
| 5/8/2013 |
23.960 |
23.970 |
23.340 |
23.940 |
137,318 |
| 5/7/2013 |
24.050 |
24.270 |
23.750 |
23.780 |
99,744 |
| 5/6/2013 |
24.000 |
24.140 |
23.800 |
24.090 |
67,332 |
| 5/3/2013 |
24.230 |
24.570 |
23.750 |
24.010 |
180,145 |
| 5/2/2013 |
24.660 |
24.660 |
24.000 |
24.190 |
77,262 |
| 5/1/2013 |
25.400 |
25.400 |
24.680 |
24.980 |
119,557 |
| 4/30/2013 |
25.000 |
25.530 |
24.700 |
25.430 |
128,132 |
| 4/29/2013 |
24.760 |
25.440 |
24.760 |
25.310 |
77,280 |
| 4/26/2013 |
25.370 |
25.370 |
24.630 |
24.790 |
138,215 |
| 4/25/2013 |
25.000 |
25.400 |
24.920 |
25.240 |
65,282 |
| 4/24/2013 |
25.000 |
25.000 |
24.600 |
24.890 |
83,717 |
| 4/23/2013 |
25.320 |
25.354 |
24.570 |
24.970 |
99,406 |
| 4/22/2013 |
25.000 |
25.710 |
24.250 |
25.450 |
170,468 |
| 4/19/2013 |
24.360 |
24.880 |
23.990 |
24.850 |
65,947 |
| 4/18/2013 |
24.190 |
24.820 |
24.090 |
24.280 |
37,902 |
| 4/17/2013 |
25.000 |
25.000 |
23.800 |
24.130 |
142,327 |
| 4/16/2013 |
24.550 |
24.600 |
24.000 |
24.370 |
107,451 |
| 4/15/2013 |
24.700 |
25.020 |
24.020 |
24.150 |
82,704 |
| 4/12/2013 |
24.180 |
25.050 |
24.180 |
24.620 |
136,631 |
| 4/11/2013 |
23.990 |
24.390 |
23.906 |
24.130 |
68,761 |
| 4/10/2013 |
24.020 |
24.290 |
23.950 |
23.960 |
87,580 |
| 4/9/2013 |
24.030 |
24.218 |
23.400 |
23.920 |
182,175 |
| 4/8/2013 |
23.710 |
24.110 |
23.310 |
23.900 |
161,458 |
| 4/5/2013 |
23.780 |
23.870 |
23.300 |
23.600 |
88,775 |
| 4/4/2013 |
24.100 |
24.250 |
23.740 |
24.020 |
141,038 |
| 4/3/2013 |
24.740 |
24.890 |
24.100 |
24.150 |
183,441 |
| 4/2/2013 |
24.710 |
24.950 |
24.500 |
24.820 |
122,216 |
| 4/1/2013 |
24.350 |
24.890 |
24.280 |
24.580 |
201,040 |
| 3/28/2013 |
24.200 |
24.300 |
24.020 |
24.240 |
136,271 |
| 3/27/2013 |
24.180 |
24.320 |
24.080 |
24.250 |
92,408 |
| 3/26/2013 |
25.070 |
25.100 |
24.080 |
24.200 |
93,901 |
|
|
|
|
|
|
