Date | Open | High | Low | Close | Volume |
---|
Mar 1, 2012 | 28.00 | 29.55 | 22.00 | 22.50 | 73,273,337 | Feb 29, 2012 | 23.00 | 29.75 | 22.88 | 28.25 | 102,115,020 | Feb 28, 2012 | 20.00 | 24.00 | 19.44 | 23.00 | 40,690,294 | Feb 27, 2012 | 18.75 | 19.46 | 18.50 | 19.00 | 13,935,790 | Feb 24, 2012 | 18.50 | 19.25 | 17.86 | 18.50 | 26,730,883 | Feb 23, 2012 | 17.25 | 20.08 | 16.50 | 18.50 | 65,165,099 | Feb 22, 2012 | 13.25 | 17.00 | 13.00 | 17.00 | 36,078,631 | Feb 21, 2012 | 13.50 | 13.50 | 12.92 | 13.00 | 5,503,373 | Feb 20, 2012 | 13.00 | 13.51 | 13.00 | 13.25 | 5,792,621 | Feb 17, 2012 | 13.50 | 13.50 | 13.00 | 13.00 | 4,445,710 | Feb 16, 2012 | 13.50 | 13.75 | 13.00 | 13.25 | 4,730,617 | Feb 15, 2012 | 13.25 | 13.75 | 13.25 | 13.50 | 3,819,389 | Feb 14, 2012 | 13.75 | 13.75 | 13.25 | 13.50 | 4,588,270 | Feb 13, 2012 | 13.50 | 13.75 | 13.38 | 13.50 | 5,695,439 | Feb 10, 2012 | 13.50 | 13.92 | 13.50 | 13.50 | 5,382,232 | Feb 9, 2012 | 13.75 | 14.02 | 13.50 | 13.50 | 6,938,173 | Feb 8, 2012 | 14.00 | 15.00 | 13.20 | 13.75 | 27,996,613 | Feb 7, 2012 | 13.50 | 13.50 | 12.75 | 13.00 | 6,537,898 | Feb 6, 2012 | 13.25 | 13.54 | 12.75 | 13.25 | 10,919,580 | Feb 3, 2012 | 13.75 | 14.02 | 13.00 | 13.50 | 8,617,180 | Feb 2, 2012 | 13.75 | 14.00 | 13.20 | 13.50 | 6,478,331 | Feb 1, 2012 | 13.50 | 13.54 | 13.25 | 13.50 | 5,170,978 | Jan 31, 2012 | 13.75 | 13.75 | 13.00 | 13.50 | 6,764,921 | Jan 30, 2012 | 14.00 | 14.25 | 13.25 | 13.25 | 7,678,728 | Jan 27, 2012 | 13.25 | 14.41 | 13.25 | 14.00 | 5,988,279 | Jan 26, 2012 | 14.25 | 14.25 | 13.50 | 13.50 | 7,836,256 | Jan 25, 2012 | 14.50 | 14.50 | 13.50 | 14.00 | 6,618,058 | Jan 24, 2012 | 14.50 | 14.50 | 13.75 | 14.00 | 15,623,363 | Jan 23, 2012 | 14.50 | 15.00 | 14.12 | 14.25 | 12,461,513 | Jan 20, 2012 | 14.75 | 15.25 | 14.23 | 15.00 | 11,665,622 | |