|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/23/2013
|
17.99
|
17.99
|
17.99
|
17.99
|
0
|
|
5/22/2013
|
17.99
|
17.99
|
17.99
|
17.99
|
0
|
|
5/21/2013
|
17.99
|
17.99
|
17.99
|
17.99
|
0
|
|
5/20/2013
|
17.99
|
17.99
|
17.99
|
17.99
|
0
|
|
5/17/2013
|
17.99
|
17.99
|
17.99
|
17.99
|
0
|
|
5/16/2013
|
17.75
|
17.99
|
17.26
|
17.99
|
56
|
|
5/15/2013
|
17.98
|
17.98
|
17.98
|
17.98
|
0
|
|
5/14/2013
|
17.25
|
17.98
|
17.25
|
17.98
|
14
|
|
5/13/2013
|
16.90
|
16.90
|
16.90
|
16.90
|
0
|
|
5/10/2013
|
16.90
|
16.90
|
16.90
|
16.90
|
15
|
|
5/9/2013
|
16.70
|
16.70
|
16.70
|
16.70
|
0
|
|
5/8/2013
|
16.70
|
16.70
|
16.70
|
16.70
|
0
|
|
5/7/2013
|
16.70
|
16.70
|
16.70
|
16.70
|
375
|
|
5/6/2013
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
5/3/2013
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
5/2/2013
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
5/1/2013
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
4/30/2013
|
16.50
|
16.50
|
16.50
|
16.50
|
75
|
|
4/29/2013
|
16.60
|
16.60
|
16.60
|
16.60
|
20
|
|
4/26/2013
|
16.60
|
16.60
|
16.60
|
16.60
|
0
|
|
4/25/2013
|
16.60
|
16.60
|
16.60
|
16.60
|
15
|
|
4/24/2013
|
16.71
|
16.71
|
16.71
|
16.71
|
2
|
|
4/23/2013
|
16.70
|
16.70
|
16.70
|
16.70
|
0
|
|
4/22/2013
|
16.70
|
16.70
|
16.70
|
16.70
|
0
|
|
4/19/2013
|
16.60
|
16.70
|
16.60
|
16.70
|
18
|
|
4/18/2013
|
16.60
|
16.60
|
16.60
|
16.60
|
10
|
|
4/17/2013
|
16.60
|
16.60
|
16.60
|
16.60
|
10
|
|
4/16/2013
|
16.90
|
16.90
|
16.90
|
16.90
|
0
|
|
4/15/2013
|
16.90
|
16.90
|
16.90
|
16.90
|
0
|
|
4/12/2013
|
16.90
|
16.90
|
16.90
|
16.90
|
0
|
|
4/11/2013
|
16.90
|
16.90
|
16.90
|
16.90
|
0
|
|
4/10/2013
|
16.90
|
16.90
|
16.90
|
16.90
|
2
|
|
4/9/2013
|
16.60
|
16.60
|
16.60
|
16.60
|
30
|
|
4/8/2013
|
16.65
|
16.65
|
16.60
|
16.60
|
31
|
|
4/5/2013
|
16.60
|
16.60
|
16.60
|
16.60
|
0
|
|
4/4/2013
|
16.60
|
16.60
|
16.60
|
16.60
|
10
|
|
4/3/2013
|
16.90
|
16.90
|
16.90
|
16.90
|
2
|
|
4/2/2013
|
16.61
|
16.65
|
16.60
|
16.60
|
21
|
|
4/1/2013
|
16.90
|
16.90
|
16.90
|
16.90
|
0
|
|
3/28/2013
|
16.85
|
16.90
|
16.85
|
16.90
|
6
|
|
3/27/2013
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
3/26/2013
|
16.50
|
16.50
|
16.50
|
16.50
|
2
|
|
3/25/2013
|
16.50
|
16.50
|
16.50
|
16.50
|
3
|
|
3/22/2013
|
16.50
|
16.50
|
16.50
|
16.50
|
11
|
|
3/21/2013
|
16.50
|
16.50
|
16.50
|
16.50
|
100
|
|
3/20/2013
|
16.40
|
16.40
|
16.40
|
16.40
|
0
|
|
3/19/2013
|
16.40
|
16.40
|
16.40
|
16.40
|
150
|
|
3/18/2013
|
16.50
|
16.50
|
16.50
|
16.50
|
2
|
|
3/15/2013
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
3/14/2013
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
3/13/2013
|
16.49
|
16.50
|
16.49
|
16.50
|
38
|
|
3/12/2013
|
16.49
|
16.49
|
16.49
|
16.49
|
2
|
|
3/11/2013
|
16.12
|
16.30
|
16.12
|
16.30
|
18
|
|
3/8/2013
|
16.05
|
16.20
|
16.05
|
16.20
|
48
|
|
3/7/2013
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
3/6/2013
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
3/5/2013
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
3/4/2013
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
3/1/2013
|
16.00
|
16.00
|
16.00
|
16.00
|
4
|
|
2/28/2013
|
15.95
|
15.95
|
15.95
|
15.95
|
8
|
|
2/27/2013
|
16.35
|
16.35
|
16.35
|
16.35
|
0
|
|
2/26/2013
|
16.35
|
16.35
|
16.35
|
16.35
|
0
|
|
2/25/2013
|
16.35
|
16.35
|
16.35
|
16.35
|
2
|
|
2/22/2013
|
16.10
|
16.10
|
16.10
|
16.10
|
0
|
|
2/21/2013
|
16.10
|
16.10
|
16.10
|
16.10
|
1
|
|
2/20/2013
|
16.21
|
16.21
|
16.21
|
16.21
|
2
|
|
2/19/2013
|
16.20
|
16.20
|
16.20
|
16.20
|
1
|
|
2/15/2013
|
16.21
|
16.21
|
16.21
|
16.21
|
32
|
|
2/14/2013
|
16.25
|
16.25
|
16.25
|
16.25
|
9
|
|
2/13/2013
|
16.25
|
16.49
|
16.20
|
16.20
|
14
|
|
2/12/2013
|
15.72
|
15.85
|
15.72
|
15.85
|
11
|
|
2/11/2013
|
16.10
|
16.10
|
15.76
|
15.76
|
18
|
|
2/8/2013
|
16.16
|
16.16
|
16.16
|
16.16
|
0
|
|
2/7/2013
|
16.16
|
16.16
|
16.16
|
16.16
|
0
|
|
2/6/2013
|
16.16
|
16.16
|
16.16
|
16.16
|
1
|
|
2/5/2013
|
16.49
|
16.49
|
16.49
|
16.49
|
3
|
|
2/4/2013
|
16.49
|
16.49
|
16.49
|
16.49
|
3
|
|
2/1/2013
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
1/31/2013
|
16.50
|
16.50
|
16.50
|
16.50
|
1
|
|
1/30/2013
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
1/29/2013
|
16.20
|
16.50
|
16.20
|
16.50
|
7
|
|
1/28/2013
|
16.20
|
16.20
|
16.20
|
16.20
|
10
|
|
1/25/2013
|
15.70
|
15.70
|
15.70
|
15.70
|
0
|
|
1/24/2013
|
15.65
|
15.70
|
15.65
|
15.70
|
15
|
|
1/23/2013
|
15.74
|
15.74
|
15.74
|
15.74
|
3
|
|
1/22/2013
|
15.65
|
15.66
|
15.65
|
15.65
|
35
|
|
1/18/2013
|
16.00
|
16.00
|
16.00
|
16.00
|
3
|
|
1/17/2013
|
16.00
|
16.00
|
16.00
|
16.00
|
1
|
|
1/16/2013
|
16.02
|
16.05
|
16.00
|
16.00
|
17
|
|
1/15/2013
|
16.50
|
16.50
|
16.50
|
16.50
|
2
|
|
1/14/2013
|
16.14
|
16.14
|
16.14
|
16.14
|
1
|
|
1/11/2013
|
15.90
|
15.90
|
15.90
|
15.90
|
5
|
|
1/10/2013
|
15.75
|
15.75
|
15.75
|
15.75
|
0
|
|
1/9/2013
|
15.75
|
15.75
|
15.75
|
15.75
|
2
|
|
1/8/2013
|
15.25
|
15.25
|
15.25
|
15.25
|
0
|
|
1/7/2013
|
15.26
|
15.26
|
15.25
|
15.25
|
4
|
|
1/4/2013
|
15.55
|
15.55
|
15.55
|
15.55
|
9
|
|
1/3/2013
|
15.58
|
15.58
|
15.58
|
15.58
|
0
|
|
1/2/2013
|
15.55
|
15.58
|
15.55
|
15.58
|
5
|
|
12/31/2012
|
15.55
|
15.55
|
15.55
|
15.55
|
5
|
