|
Date |
Open |
High |
Low |
Close |
Volume |
|
3/7/2012
|
19.89
|
20.04
|
19.81
|
20.01
|
5343
|
|
3/6/2012
|
19.90
|
20.09
|
19.42
|
19.78
|
10025
|
|
3/5/2012
|
20.28
|
20.55
|
20.14
|
20.18
|
4055
|
|
3/2/2012
|
20.88
|
20.90
|
20.29
|
20.37
|
4311
|
|
3/1/2012
|
20.69
|
21.16
|
20.68
|
20.79
|
5058
|
|
2/29/2012
|
20.95
|
21.03
|
20.52
|
20.56
|
5025
|
|
2/28/2012
|
20.99
|
21.25
|
20.78
|
20.96
|
5450
|
|
2/27/2012
|
20.98
|
21.32
|
20.72
|
20.98
|
3952
|
|
2/24/2012
|
21.44
|
21.45
|
21.10
|
21.17
|
3345
|
|
2/23/2012
|
21.04
|
21.50
|
20.64
|
21.47
|
4353
|
|
2/22/2012
|
21.00
|
21.41
|
20.93
|
20.95
|
3650
|
|
2/21/2012
|
21.59
|
21.59
|
21.15
|
21.19
|
3689
|
|
2/17/2012
|
21.78
|
21.79
|
21.50
|
21.60
|
3603
|
|
2/16/2012
|
21.45
|
21.87
|
21.29
|
21.61
|
5062
|
|
2/15/2012
|
21.49
|
21.77
|
21.23
|
21.39
|
5584
|
|
2/14/2012
|
20.97
|
21.47
|
20.97
|
21.44
|
5128
|
|
2/13/2012
|
21.20
|
21.28
|
21.05
|
21.16
|
3458
|
|
2/10/2012
|
20.86
|
21.18
|
20.80
|
20.97
|
6751
|
|
2/9/2012
|
20.85
|
21.21
|
20.65
|
21.15
|
6725
|
|
2/8/2012
|
20.37
|
20.94
|
20.27
|
20.87
|
5714
|
|
2/7/2012
|
20.43
|
20.55
|
20.29
|
20.41
|
4894
|
|
2/6/2012
|
20.40
|
20.60
|
20.33
|
20.57
|
6121
|
|
2/3/2012
|
20.40
|
20.67
|
20.13
|
20.63
|
10900
|
|
2/2/2012
|
20.41
|
20.68
|
20.29
|
20.37
|
12641
|
|
2/1/2012
|
20.00
|
21.00
|
20.00
|
20.28
|
47330
|
|
1/31/2012
|
18.31
|
18.67
|
17.80
|
18.01
|
8812
|
|
1/30/2012
|
17.92
|
18.31
|
17.85
|
18.21
|
6778
|
|
1/27/2012
|
17.99
|
18.21
|
17.83
|
18.11
|
2411
|
|
1/26/2012
|
17.97
|
18.07
|
17.76
|
18.01
|
5424
|
|
1/25/2012
|
17.63
|
17.99
|
17.44
|
17.87
|
5208
|
|
1/24/2012
|
17.32
|
17.63
|
17.32
|
17.59
|
2678
|
|
1/23/2012
|
17.71
|
17.90
|
17.08
|
17.37
|
4507
|
|
1/20/2012
|
17.70
|
17.82
|
17.48
|
17.68
|
3834
|
|
1/19/2012
|
17.65
|
17.80
|
17.57
|
17.74
|
4936
|
|
1/18/2012
|
17.21
|
17.87
|
17.19
|
17.65
|
5705
|
|
1/17/2012
|
17.13
|
17.45
|
17.12
|
17.19
|
2873
|
|
1/13/2012
|
16.88
|
17.13
|
16.84
|
16.96
|
2385
|
|
1/12/2012
|
17.00
|
17.14
|
16.81
|
17.10
|
2927
|
|
1/11/2012
|
16.70
|
16.99
|
16.60
|
16.92
|
3648
|
|
1/10/2012
|
16.84
|
17.12
|
16.63
|
16.92
|
4180
|
|
1/9/2012
|
16.64
|
16.67
|
16.30
|
16.59
|
2813
|
|
1/6/2012
|
16.79
|
16.84
|
16.51
|
16.53
|
2566
|
|
1/5/2012
|
16.35
|
16.85
|
15.97
|
16.75
|
8891
|
|
1/4/2012
|
16.94
|
17.00
|
16.32
|
16.41
|
7660
|
|
1/3/2012
|
17.83
|
17.83
|
16.93
|
17.00
|
6777
|
|
12/30/2011
|
17.28
|
17.53
|
17.08
|
17.35
|
4968
|
|
12/29/2011
|
17.37
|
17.49
|
17.23
|
17.35
|
2397
|
|
12/28/2011
|
17.63
|
17.63
|
17.18
|
17.26
|
5538
|
|
12/27/2011
|
17.42
|
17.76
|
17.40
|
17.61
|
1875
|
|
12/23/2011
|
17.44
|
17.54
|
17.20
|
17.44
|
1264
|
|
12/22/2011
|
17.49
|
17.69
|
17.22
|
17.40
|
3801
|
|
12/21/2011
|
17.91
|
17.91
|
16.94
|
17.35
|
5226
|
|
12/20/2011
|
17.35
|
17.96
|
17.35
|
17.91
|
5382
|
|
12/19/2011
|
17.77
|
17.80
|
16.94
|
17.00
|
4768
|
|
12/16/2011
|
17.34
|
17.64
|
16.98
|
17.60
|
9160
|
|
12/15/2011
|
17.48
|
17.50
|
17.02
|
17.14
|
6641
|
|
12/14/2011
|
17.16
|
17.40
|
16.71
|
17.20
|
7238
|
|
12/13/2011
|
18.14
|
18.36
|
17.23
|
17.33
|
5558
|
|
12/12/2011
|
18.51
|
18.51
|
17.72
|
17.95
|
6075
|
|
12/9/2011
|
18.02
|
18.70
|
17.90
|
18.66
|
5640
|
|
12/8/2011
|
18.02
|
18.33
|
17.96
|
18.02
|
8490
|
|
12/7/2011
|
18.06
|
18.34
|
17.68
|
18.14
|
4891
|
|
12/6/2011
|
18.00
|
18.27
|
17.88
|
18.17
|
5550
|
|
12/5/2011
|
18.15
|
18.25
|
17.88
|
18.00
|
9312
|
|
12/2/2011
|
18.07
|
18.20
|
17.64
|
17.88
|
5495
|
|
12/1/2011
|
17.77
|
18.02
|
17.70
|
17.80
|
5302
|
|
11/30/2011
|
17.42
|
17.86
|
17.26
|
17.85
|
11949
|
|
11/29/2011
|
17.12
|
17.13
|
16.55
|
16.73
|
4867
|
|
11/28/2011
|
15.92
|
17.13
|
15.92
|
17.13
|
8466
|
|
11/25/2011
|
16.01
|
16.24
|
15.81
|
15.85
|
2169
|
|
11/23/2011
|
16.31
|
16.36
|
16.00
|
16.04
|
4218
|
|
11/22/2011
|
16.68
|
17.00
|
16.33
|
16.47
|
5341
|
|
11/21/2011
|
16.89
|
16.99
|
16.48
|
16.70
|
5385
|
|
11/18/2011
|
17.43
|
17.58
|
17.08
|
17.17
|
4436
|
|
11/17/2011
|
17.40
|
17.81
|
17.07
|
17.42
|
6766
|
|
11/16/2011
|
17.79
|
18.10
|
17.45
|
17.47
|
6399
|
|
11/15/2011
|
18.00
|
18.13
|
17.76
|
17.94
|
5098
|
|
11/14/2011
|
18.24
|
18.30
|
17.71
|
18.00
|
8115
|
|
11/11/2011
|
17.57
|
18.28
|
17.55
|
18.25
|
4466
|
|
11/10/2011
|
17.45
|
17.49
|
16.96
|
17.37
|
4221
|
|
11/9/2011
|
17.81
|
17.98
|
17.19
|
17.24
|
7136
|
|
11/8/2011
|
18.42
|
18.73
|
17.92
|
18.30
|
9623
|
|
11/7/2011
|
17.64
|
18.38
|
17.48
|
18.32
|
15053
|
|
11/4/2011
|
17.91
|
17.99
|
17.47
|
17.72
|
7661
|
|
11/3/2011
|
17.49
|
18.18
|
17.05
|
18.11
|
4908
|
|
11/2/2011
|
17.06
|
18.30
|
16.91
|
17.22
|
15119
|
|
11/1/2011
|
16.71
|
17.65
|
16.27
|
16.58
|
7432
|
|
10/31/2011
|
17.49
|
17.64
|
17.21
|
17.34
|
5365
|
|
10/28/2011
|
18.27
|
18.41
|
17.49
|
17.66
|
9374
|
|
10/27/2011
|
17.70
|
18.47
|
17.45
|
18.41
|
13446
|
|
10/26/2011
|
17.24
|
17.42
|
16.77
|
17.12
|
5593
|
|
10/25/2011
|
17.50
|
17.57
|
16.96
|
17.00
|
4482
|
|
10/24/2011
|
16.95
|
17.71
|
16.95
|
17.55
|
4722
|
|
10/21/2011
|
16.80
|
16.93
|
16.57
|
16.85
|
5388
|
|
10/20/2011
|
16.69
|
16.81
|
16.18
|
16.47
|
3690
|
|
10/19/2011
|
17.05
|
17.28
|
16.60
|
16.77
|
5120
|
|
10/18/2011
|
16.81
|
17.19
|
16.44
|
17.04
|
5019
|
|
10/17/2011
|
17.11
|
17.18
|
16.69
|
16.75
|
7206
|
|
10/14/2011
|
17.04
|
17.06
|
16.76
|
17.02
|
2855
|
|
10/13/2011
|
16.71
|
16.89
|
16.63
|
16.79
|
3773
|
