|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/22/2013
|
19.12
|
19.57
|
18.94
|
19.06
|
122635
|
|
5/21/2013
|
19.25
|
19.31
|
19.07
|
19.17
|
61222
|
|
5/20/2013
|
19.20
|
19.34
|
19.11
|
19.21
|
65857
|
|
5/17/2013
|
18.89
|
19.37
|
18.88
|
19.34
|
96944
|
|
5/16/2013
|
18.95
|
19.25
|
18.84
|
18.91
|
131907
|
|
5/15/2013
|
18.52
|
19.00
|
18.18
|
18.98
|
180654
|
|
5/14/2013
|
18.16
|
18.77
|
18.09
|
18.75
|
158480
|
|
5/13/2013
|
18.05
|
18.34
|
17.92
|
18.15
|
90824
|
|
5/10/2013
|
17.49
|
18.30
|
17.49
|
18.09
|
143776
|
|
5/9/2013
|
17.34
|
17.83
|
17.31
|
17.51
|
89764
|
|
5/8/2013
|
17.39
|
17.42
|
17.13
|
17.38
|
62066
|
|
5/7/2013
|
17.57
|
17.73
|
17.38
|
17.44
|
60030
|
|
5/6/2013
|
17.44
|
17.67
|
17.43
|
17.55
|
91438
|
|
5/3/2013
|
16.67
|
17.55
|
16.63
|
17.47
|
161923
|
|
5/2/2013
|
16.22
|
16.53
|
16.05
|
16.44
|
87931
|
|
5/1/2013
|
16.94
|
17.00
|
16.18
|
16.21
|
147009
|
|
4/30/2013
|
16.97
|
17.03
|
16.82
|
16.96
|
60047
|
|
4/29/2013
|
16.76
|
16.98
|
16.75
|
16.94
|
46073
|
|
4/26/2013
|
16.76
|
16.84
|
16.59
|
16.73
|
60924
|
|
4/25/2013
|
16.70
|
17.10
|
16.66
|
16.75
|
99332
|
|
4/24/2013
|
16.61
|
16.73
|
16.42
|
16.64
|
98270
|
|
4/23/2013
|
16.45
|
16.72
|
16.43
|
16.59
|
93914
|
|
4/22/2013
|
16.42
|
16.49
|
16.22
|
16.42
|
59941
|
|
4/19/2013
|
16.43
|
16.47
|
16.28
|
16.39
|
63898
|
|
4/18/2013
|
16.48
|
16.49
|
16.20
|
16.39
|
82091
|
|
4/17/2013
|
16.77
|
16.77
|
16.31
|
16.47
|
101357
|
|
4/16/2013
|
16.76
|
16.96
|
16.57
|
16.96
|
90280
|
|
4/15/2013
|
17.12
|
17.30
|
16.59
|
16.62
|
105342
|
|
4/12/2013
|
17.51
|
17.52
|
17.13
|
17.28
|
82214
|
|
4/11/2013
|
17.41
|
17.69
|
17.37
|
17.54
|
83664
|
|
4/10/2013
|
17.05
|
17.53
|
17.04
|
17.39
|
89623
|
|
4/9/2013
|
16.90
|
17.03
|
16.82
|
16.97
|
56238
|
|
4/8/2013
|
16.57
|
16.82
|
16.51
|
16.82
|
64125
|
|
4/5/2013
|
16.49
|
16.61
|
16.15
|
16.55
|
104315
|
|
4/4/2013
|
16.76
|
16.80
|
16.51
|
16.72
|
115259
|
|
4/3/2013
|
17.33
|
17.39
|
16.65
|
16.75
|
120777
|
|
4/2/2013
|
17.15
|
17.38
|
17.10
|
17.31
|
79230
|
|
4/1/2013
|
17.77
|
17.89
|
17.32
|
17.38
|
98082
|
|
3/28/2013
|
17.55
|
17.75
|
17.48
|
17.69
|
73356
|
|
3/27/2013
|
17.52
|
17.55
|
17.13
|
17.50
|
91299
|
|
3/26/2013
|
17.57
|
17.69
|
17.49
|
17.63
|
59442
|
|
3/25/2013
|
17.57
|
17.68
|
17.45
|
17.52
|
67451
|
|
3/22/2013
|
17.51
|
17.60
|
17.47
|
17.54
|
44624
|
|
3/21/2013
|
17.65
|
17.78
|
17.42
|
17.46
|
88131
|
|
3/20/2013
|
17.65
|
17.82
|
17.63
|
17.75
|
64728
|
|
3/19/2013
|
17.69
|
17.86
|
17.32
|
17.55
|
87335
|
|
3/18/2013
|
17.60
|
17.79
|
17.57
|
17.66
|
72134
|
|
3/15/2013
|
17.69
|
17.90
|
17.67
|
17.86
|
158543
|
|
3/14/2013
|
18.00
|
18.34
|
17.78
|
17.98
|
146018
|
|
3/13/2013
|
17.75
|
18.11
|
17.70
|
18.11
|
93255
|
|
3/12/2013
|
17.67
|
17.75
|
17.57
|
17.74
|
96409
|
|
3/11/2013
|
17.67
|
17.81
|
17.60
|
17.71
|
88784
|
|
3/8/2013
|
17.71
|
17.94
|
17.64
|
17.66
|
93080
|
|
3/7/2013
|
17.34
|
17.75
|
17.28
|
17.58
|
105765
|
|
3/6/2013
|
17.10
|
17.64
|
17.06
|
17.35
|
137763
|
|
3/5/2013
|
16.82
|
17.10
|
16.82
|
16.98
|
73117
|
|
3/4/2013
|
16.65
|
16.83
|
16.53
|
16.78
|
115735
|
|
3/1/2013
|
16.22
|
16.46
|
16.00
|
16.40
|
89129
|
|
2/28/2013
|
16.43
|
16.46
|
16.24
|
16.24
|
112254
|
|
2/27/2013
|
16.22
|
16.48
|
16.15
|
16.41
|
98417
|
|
2/26/2013
|
16.24
|
16.48
|
15.96
|
16.21
|
149078
|
|
2/25/2013
|
16.84
|
16.92
|
16.29
|
16.32
|
131341
|
|
2/22/2013
|
16.47
|
16.74
|
16.45
|
16.73
|
60382
|
|
2/21/2013
|
16.67
|
16.68
|
16.29
|
16.37
|
96626
|
|
2/20/2013
|
17.06
|
17.06
|
16.69
|
16.69
|
64517
|
|
2/19/2013
|
16.94
|
17.10
|
16.89
|
17.10
|
79835
|
|
2/15/2013
|
16.96
|
16.97
|
16.78
|
16.90
|
82701
|
|
2/14/2013
|
16.85
|
16.96
|
16.74
|
16.92
|
64104
|
|
2/13/2013
|
16.93
|
17.07
|
16.82
|
16.92
|
60220
|
|
2/12/2013
|
16.72
|
16.94
|
16.72
|
16.86
|
67516
|
|
2/11/2013
|
16.50
|
16.88
|
16.48
|
16.73
|
105414
|
|
2/8/2013
|
17.18
|
17.23
|
16.81
|
16.89
|
151361
|
|
2/7/2013
|
16.76
|
17.41
|
16.49
|
17.11
|
338380
|
|
2/6/2013
|
16.49
|
16.81
|
16.45
|
16.79
|
28008
|
|
2/5/2013
|
16.52
|
16.77
|
16.47
|
16.65
|
86221
|
|
2/4/2013
|
16.57
|
16.57
|
16.36
|
16.39
|
114144
|
|
2/1/2013
|
16.63
|
16.94
|
16.59
|
16.75
|
129966
|
|
1/31/2013
|
16.49
|
16.66
|
16.31
|
16.53
|
109077
|
|
1/30/2013
|
16.45
|
16.62
|
16.37
|
16.51
|
115335
|
|
1/29/2013
|
16.06
|
16.64
|
16.01
|
16.47
|
199679
|
|
1/28/2013
|
16.07
|
16.20
|
15.93
|
16.10
|
91711
|
|
1/25/2013
|
15.84
|
16.05
|
15.81
|
16.05
|
85034
|
|
1/24/2013
|
15.67
|
15.87
|
15.66
|
15.81
|
70637
|
|
1/23/2013
|
15.74
|
15.80
|
15.52
|
15.64
|
80786
|
|
1/22/2013
|
15.44
|
15.74
|
15.37
|
15.71
|
85504
|
|
1/18/2013
|
15.25
|
15.47
|
15.21
|
15.45
|
75471
|
|
1/17/2013
|
15.17
|
15.30
|
15.09
|
15.25
|
115756
|
|
1/16/2013
|
15.16
|
15.25
|
14.98
|
15.05
|
118039
|
|
1/15/2013
|
15.17
|
15.30
|
15.11
|
15.29
|
92159
|
|
1/14/2013
|
15.39
|
15.41
|
15.25
|
15.27
|
83947
|
|
1/11/2013
|
15.29
|
15.42
|
15.24
|
15.39
|
69400
|
|
1/10/2013
|
15.25
|
15.37
|
15.14
|
15.33
|
76174
|
|
1/9/2013
|
15.28
|
15.31
|
15.00
|
15.13
|
73493
|
|
1/8/2013
|
15.26
|
15.34
|
15.07
|
15.22
|
99543
|
|
1/7/2013
|
15.41
|
15.41
|
15.07
|
15.27
|
103273
|
|
1/4/2013
|
15.07
|
15.57
|
15.05
|
15.46
|
161434
|
|
1/3/2013
|
15.05
|
15.20
|
14.86
|
15.06
|
141759
|
|
1/2/2013
|
14.67
|
15.08
|
14.62
|
15.08
|
156076
|
|
12/31/2012
|
14.12
|
14.37
|
14.08
|
14.36
|
82209
|
|
12/28/2012
|
14.12
|
14.25
|
14.08
|
14.14
|
59237
|
