|
|
| From 3/26/2013 to 6/19/2013 |
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 6/19/2013 |
20.550 |
20.840 |
20.370 |
20.470 |
11,810,502 |
| 6/18/2013 |
20.350 |
20.760 |
20.350 |
20.520 |
10,068,040 |
| 6/17/2013 |
19.880 |
20.400 |
19.870 |
20.320 |
9,601,922 |
| 6/14/2013 |
20.080 |
20.080 |
19.520 |
19.710 |
10,707,137 |
| 6/13/2013 |
19.570 |
20.150 |
19.550 |
20.040 |
15,187,798 |
| 6/12/2013 |
19.970 |
19.980 |
19.525 |
19.590 |
8,883,265 |
| 6/11/2013 |
19.970 |
20.140 |
19.670 |
19.720 |
7,754,493 |
| 6/10/2013 |
20.200 |
20.350 |
20.050 |
20.220 |
7,471,130 |
| 6/7/2013 |
19.700 |
20.130 |
19.650 |
20.120 |
11,508,940 |
| 6/6/2013 |
19.040 |
19.470 |
18.990 |
19.460 |
9,323,940 |
| 6/5/2013 |
19.550 |
19.590 |
18.940 |
19.010 |
12,364,919 |
| 6/4/2013 |
19.680 |
19.970 |
19.460 |
19.580 |
7,561,382 |
| 6/3/2013 |
19.980 |
19.990 |
19.275 |
19.680 |
12,593,966 |
| 5/31/2013 |
20.130 |
20.480 |
19.860 |
19.860 |
12,380,433 |
| 5/30/2013 |
19.930 |
20.270 |
19.730 |
20.170 |
10,084,096 |
| 5/29/2013 |
19.580 |
20.040 |
19.570 |
19.920 |
12,612,922 |
| 5/28/2013 |
19.470 |
19.940 |
19.460 |
19.770 |
10,589,927 |
| 5/24/2013 |
18.920 |
19.190 |
18.790 |
19.160 |
5,662,663 |
| 5/23/2013 |
18.940 |
19.140 |
18.690 |
18.990 |
8,920,131 |
| 5/22/2013 |
19.120 |
19.570 |
18.935 |
19.060 |
12,217,059 |
| 5/21/2013 |
19.250 |
19.310 |
19.070 |
19.170 |
6,110,600 |
| 5/20/2013 |
19.200 |
19.340 |
19.110 |
19.210 |
6,396,251 |
| 5/17/2013 |
18.890 |
19.370 |
18.880 |
19.330 |
9,262,991 |
| 5/16/2013 |
18.950 |
19.250 |
18.840 |
18.910 |
12,946,161 |
| 5/15/2013 |
18.520 |
19.000 |
18.180 |
18.980 |
17,997,369 |
| 5/14/2013 |
18.160 |
18.772 |
18.090 |
18.750 |
15,834,385 |
| 5/13/2013 |
18.050 |
18.340 |
17.920 |
18.150 |
8,984,289 |
| 5/10/2013 |
17.490 |
18.300 |
17.490 |
18.090 |
14,325,357 |
| 5/9/2013 |
17.340 |
17.830 |
17.310 |
17.510 |
8,968,883 |
| 5/8/2013 |
17.390 |
17.420 |
17.130 |
17.380 |
6,205,984 |
| 5/7/2013 |
17.570 |
17.730 |
17.380 |
17.440 |
5,878,560 |
| 5/6/2013 |
17.440 |
17.670 |
17.430 |
17.550 |
9,089,390 |
| 5/3/2013 |
16.670 |
17.550 |
16.625 |
17.470 |
16,186,407 |
| 5/2/2013 |
16.220 |
16.530 |
16.050 |
16.420 |
8,457,519 |
| 5/1/2013 |
16.940 |
17.000 |
16.180 |
16.210 |
14,252,642 |
| 4/30/2013 |
16.970 |
17.025 |
16.820 |
16.960 |
5,943,076 |
| 4/29/2013 |
16.760 |
16.980 |
16.750 |
16.940 |
4,508,769 |
| 4/26/2013 |
16.760 |
16.840 |
16.590 |
16.730 |
5,757,077 |
| 4/25/2013 |
16.700 |
17.100 |
16.660 |
16.750 |
9,905,700 |
| 4/24/2013 |
16.610 |
16.730 |
16.420 |
16.640 |
9,801,375 |
| 4/23/2013 |
16.450 |
16.715 |
16.430 |
16.590 |
9,362,429 |
| 4/22/2013 |
16.420 |
16.490 |
16.220 |
16.420 |
5,989,854 |
| 4/19/2013 |
16.430 |
16.470 |
16.280 |
16.390 |
6,240,053 |
| 4/18/2013 |
16.480 |
16.490 |
16.200 |
16.390 |
8,055,165 |
| 4/17/2013 |
16.770 |
16.770 |
16.310 |
16.470 |
10,119,250 |
| 4/16/2013 |
16.760 |
16.960 |
16.570 |
16.960 |
8,918,489 |
| 4/15/2013 |
17.120 |
17.300 |
16.585 |
16.620 |
10,478,082 |
| 4/12/2013 |
17.510 |
17.520 |
17.130 |
17.280 |
7,749,083 |
| 4/11/2013 |
17.410 |
17.690 |
17.370 |
17.535 |
7,466,424 |
| 4/10/2013 |
17.050 |
17.530 |
17.040 |
17.390 |
8,874,523 |
| 4/9/2013 |
16.900 |
17.030 |
16.820 |
16.970 |
5,545,985 |
| 4/8/2013 |
16.570 |
16.820 |
16.510 |
16.820 |
6,390,751 |
| 4/5/2013 |
16.490 |
16.610 |
16.150 |
16.550 |
10,294,902 |
| 4/4/2013 |
16.760 |
16.800 |
16.510 |
16.720 |
10,980,184 |
| 4/3/2013 |
17.330 |
17.390 |
16.650 |
16.750 |
11,944,476 |
| 4/2/2013 |
17.150 |
17.380 |
17.103 |
17.310 |
7,638,522 |
| 4/1/2013 |
17.770 |
17.890 |
17.320 |
17.375 |
9,556,607 |
| 3/28/2013 |
17.550 |
17.750 |
17.480 |
17.690 |
6,453,877 |
| 3/27/2013 |
17.520 |
17.545 |
17.130 |
17.500 |
9,105,129 |
| 3/26/2013 |
17.570 |
17.690 |
17.490 |
17.630 |
5,897,146 |
|
|
|
|
|
|
