|
|
| From 2/25/2013 to 5/20/2013 |
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 5/20/2013 |
18.120 |
19.010 |
18.080 |
18.810 |
15,741,146 |
| 5/17/2013 |
17.780 |
18.640 |
17.550 |
18.000 |
24,995,061 |
| 5/16/2013 |
19.110 |
19.270 |
18.410 |
18.780 |
15,512,280 |
| 5/15/2013 |
18.670 |
19.480 |
18.630 |
18.970 |
18,020,928 |
| 5/14/2013 |
18.430 |
18.980 |
18.110 |
18.620 |
13,807,885 |
| 5/13/2013 |
18.660 |
19.030 |
18.150 |
18.225 |
20,792,841 |
| 5/10/2013 |
17.210 |
17.760 |
17.170 |
17.700 |
8,022,935 |
| 5/9/2013 |
17.470 |
17.750 |
17.200 |
17.360 |
8,898,274 |
| 5/8/2013 |
16.940 |
17.880 |
16.900 |
17.615 |
28,508,817 |
| 5/7/2013 |
16.860 |
16.970 |
16.220 |
16.390 |
10,496,165 |
| 5/6/2013 |
17.370 |
17.390 |
16.880 |
16.930 |
11,042,978 |
| 5/3/2013 |
17.010 |
17.290 |
16.850 |
17.245 |
14,174,648 |
| 5/2/2013 |
16.350 |
16.840 |
16.350 |
16.800 |
13,506,054 |
| 5/1/2013 |
16.350 |
16.480 |
15.900 |
16.180 |
14,124,570 |
| 4/30/2013 |
17.150 |
17.430 |
16.360 |
16.410 |
16,533,860 |
| 4/29/2013 |
17.660 |
17.700 |
17.000 |
17.170 |
33,158,687 |
| 4/26/2013 |
16.150 |
17.580 |
15.860 |
17.000 |
56,389,340 |
| 4/25/2013 |
15.260 |
15.560 |
15.200 |
15.240 |
7,523,787 |
| 4/24/2013 |
15.480 |
15.600 |
15.150 |
15.200 |
7,000,322 |
| 4/23/2013 |
15.190 |
15.730 |
14.950 |
15.450 |
14,459,969 |
| 4/22/2013 |
15.360 |
15.800 |
15.310 |
15.540 |
13,296,220 |
| 4/19/2013 |
15.200 |
15.390 |
14.850 |
15.250 |
16,804,739 |
| 4/18/2013 |
14.970 |
15.290 |
14.830 |
15.165 |
26,428,678 |
| 4/17/2013 |
15.070 |
15.128 |
14.580 |
14.770 |
17,424,395 |
| 4/16/2013 |
14.590 |
15.420 |
14.450 |
15.190 |
28,287,699 |
| 4/15/2013 |
14.430 |
15.150 |
14.270 |
14.400 |
32,195,133 |
| 4/12/2013 |
15.010 |
15.030 |
14.240 |
14.605 |
36,139,003 |
| 4/11/2013 |
14.190 |
15.120 |
14.160 |
14.860 |
27,163,316 |
| 4/10/2013 |
14.030 |
14.360 |
13.550 |
14.090 |
34,560,798 |
| 4/9/2013 |
14.870 |
15.110 |
13.900 |
13.930 |
89,323,293 |
| 4/8/2013 |
15.390 |
16.260 |
15.370 |
15.855 |
16,966,793 |
| 4/5/2013 |
14.990 |
16.180 |
14.920 |
15.420 |
26,863,823 |
| 4/4/2013 |
14.420 |
15.275 |
14.100 |
15.080 |
18,486,111 |
| 4/3/2013 |
14.590 |
14.710 |
14.300 |
14.420 |
10,420,639 |
| 4/2/2013 |
14.860 |
14.880 |
14.490 |
14.540 |
7,990,562 |
| 4/1/2013 |
15.100 |
15.340 |
14.740 |
14.790 |
7,653,887 |
| 3/28/2013 |
14.900 |
15.150 |
14.730 |
15.100 |
7,543,440 |
| 3/27/2013 |
14.870 |
15.100 |
14.720 |
14.890 |
8,267,443 |
| 3/26/2013 |
15.130 |
15.270 |
14.800 |
15.000 |
8,406,579 |
| 3/25/2013 |
15.210 |
15.500 |
14.720 |
15.180 |
13,364,075 |
| 3/22/2013 |
15.620 |
15.730 |
15.330 |
15.430 |
5,849,639 |
| 3/21/2013 |
16.100 |
16.150 |
15.400 |
15.530 |
13,956,748 |
| 3/20/2013 |
16.360 |
16.550 |
16.020 |
16.170 |
11,078,791 |
| 3/19/2013 |
16.590 |
16.790 |
15.970 |
16.280 |
11,813,393 |
| 3/18/2013 |
15.740 |
17.170 |
15.710 |
16.440 |
29,037,423 |
| 3/15/2013 |
15.450 |
15.740 |
15.250 |
15.480 |
11,812,038 |
| 3/14/2013 |
16.160 |
16.210 |
15.210 |
15.390 |
18,488,344 |
| 3/13/2013 |
15.250 |
16.330 |
15.040 |
15.650 |
21,175,301 |
| 3/12/2013 |
15.050 |
15.950 |
14.840 |
15.650 |
35,862,894 |
| 3/11/2013 |
14.970 |
15.080 |
14.710 |
15.050 |
15,744,052 |
| 3/8/2013 |
15.010 |
15.250 |
14.700 |
15.110 |
17,839,237 |
| 3/7/2013 |
14.770 |
15.260 |
14.610 |
14.820 |
18,533,832 |
| 3/6/2013 |
14.920 |
14.920 |
14.200 |
14.430 |
31,507,661 |
| 3/5/2013 |
15.980 |
16.050 |
14.920 |
14.960 |
53,100,848 |
| 3/4/2013 |
17.860 |
17.940 |
16.530 |
16.740 |
11,660,758 |
| 3/1/2013 |
17.540 |
17.950 |
17.110 |
17.690 |
15,143,345 |
| 2/28/2013 |
17.870 |
18.340 |
16.570 |
17.570 |
48,591,613 |
| 2/27/2013 |
21.310 |
21.420 |
20.260 |
21.160 |
11,415,354 |
| 2/26/2013 |
21.480 |
21.760 |
20.620 |
21.020 |
10,209,543 |
| 2/25/2013 |
22.520 |
22.980 |
21.500 |
21.510 |
10,255,020 |
|
|
|
|
|
|
