Historical Data — 2012

DateOpenHighLowCloseVolume
2012
December 28, 20124.314.324.274.294,939,875
December 27, 20124.314.344.304.341,533,000
December 26, 20124.284.394.284.31576,375
December 21, 20124.284.284.284.283,237,000
December 20, 20124.304.304.284.282,311,125
December 19, 20124.294.324.294.302,174,250
December 18, 20124.294.304.294.29844,875
December 17, 20124.304.324.294.2910,131,000
December 14, 20124.354.354.294.305,329,125
December 13, 20124.314.394.294.333,517,875
December 12, 20124.324.324.294.296,624,000
December 11, 20124.294.324.294.321,627,500
December 10, 20124.294.294.284.281,339,875
December 07, 20124.324.324.294.291,837,875
December 06, 20124.284.354.284.326,074,250
December 05, 20124.284.314.284.284,437,375
December 04, 20124.214.314.214.288,891,250
December 03, 20124.264.264.214.211,272,000
November 29, 20124.324.324.264.261,188,375
November 28, 20124.414.414.324.332,212,875
November 27, 20124.434.454.424.421,438,500
November 26, 20124.504.524.444.45603,375
November 23, 20124.434.454.434.44285,750
November 22, 20124.494.494.434.45554,250
November 21, 20124.484.494.484.492,254,125
November 20, 20124.444.534.434.451,281,000
November 19, 20124.454.454.434.44685,125
November 16, 20124.434.444.434.4452,500
November 15, 20124.464.464.434.43605,625
November 14, 20124.494.494.474.47167,625
November 13, 20124.534.534.474.472,302,875
November 12, 20124.524.534.524.52272,250
November 09, 20124.534.534.524.532,887,875
November 08, 20124.554.554.534.531,311,750
November 07, 20124.594.594.554.555,408,625
November 06, 20124.584.604.584.59271,875
November 05, 20124.564.614.564.585,336,625
October 31, 20124.574.584.574.57440,250
October 30, 20124.574.614.574.61414,750
October 29, 20124.614.614.554.562,480,250
October 25, 20124.584.634.554.621,733,625
October 24, 20124.584.594.554.585,654,250
October 23, 20124.584.594.574.59225,375
October 22, 20124.574.594.564.582,701,500
October 19, 20124.594.604.574.58306,375
October 18, 20124.594.594.584.591,803,000
October 17, 20124.594.604.584.601,654,125
October 16, 20124.574.594.574.59746,250
October 15, 20124.614.614.574.571,870,500
October 12, 20124.614.614.574.61645,750
October 11, 20124.594.594.574.571,694,250
October 10, 20124.614.624.614.612,664,000
October 09, 20124.624.624.604.611,838,250
October 08, 20124.624.644.614.642,755,500
October 05, 20124.644.724.624.621,673,625
October 04, 20124.614.644.614.62624,000
October 03, 20124.674.704.594.614,179,000
October 02, 20124.694.724.674.674,725,375
October 01, 20124.644.674.644.66700,500
September 28, 20124.674.804.614.672,781,750
September 27, 20124.724.724.634.651,767,750
September 26, 20124.804.804.754.75914,625
September 25, 20124.914.914.784.807,158,750
September 24, 20124.854.964.854.911,386,000
September 21, 20124.985.004.804.832,776,875
September 20, 20124.984.994.974.984,310,625
September 19, 20124.954.984.944.97103,500
September 18, 20124.934.944.924.942,818,125
September 17, 20124.914.954.914.935,781,375
September 14, 20124.904.934.884.91621,000
September 13, 20124.804.924.804.841,689,000
September 12, 20124.834.834.794.801,099,125
September 11, 20124.774.824.774.8010,652,625
September 10, 20124.634.824.594.757,778,625
September 07, 20124.614.614.584.595,685,000
September 06, 20124.584.594.584.58832,500
September 05, 20124.594.594.534.533,816,750
September 04, 20124.594.604.584.592,262,375
September 03, 20124.514.594.514.581,245,375
August 31, 20124.594.594.434.434,032,375
August 30, 20124.564.594.514.533,649,875
August 29, 20124.644.664.564.562,469,375
August 28, 20124.774.774.514.641,253,250
August 24, 20124.934.954.754.77805,125
August 23, 20124.764.904.404.853,991,500
August 22, 20124.844.854.764.7611,545,313
August 17, 20124.684.904.684.789,210,375
August 16, 20124.684.784.684.682,536,313
August 15, 20124.754.784.684.683,859,313
August 14, 20124.854.864.734.758,624,250
August 13, 20124.624.874.604.7916,593,750
August 10, 20124.594.604.574.594,299,188
August 09, 20124.594.604.574.60878,063
August 08, 20124.604.624.584.591,032,750
August 06, 20124.764.804.604.602,901,375
August 03, 20124.765.034.714.733,755,813
August 02, 20124.844.894.684.764,648,500
August 01, 20124.984.984.854.851,249,313
July 31, 20125.035.074.984.983,874,500
July 30, 20125.055.095.015.042,800,688
July 27, 20125.075.075.015.034,758,750
July 26, 20124.985.064.985.01132,188
July 25, 20125.075.085.035.07668,813
July 24, 20125.075.074.985.042,706,750
July 23, 20124.985.074.945.074,482,000
July 20, 20125.085.144.964.982,170,125
July 19, 20125.245.245.015.141,809,563
July 18, 20125.325.335.175.211,366,313
July 17, 20125.325.395.215.311,441,688
July 16, 20125.295.335.245.326,215,625
July 13, 20125.325.335.285.282,199,375
July 12, 20125.335.345.315.321,154,250
July 11, 20125.355.445.325.33723,938
July 10, 20125.395.405.345.40332,438
July 09, 20125.425.445.305.321,635,750
July 06, 20125.345.445.345.412,570,063
July 05, 20125.335.415.305.348,799,188
July 04, 20125.265.335.265.305,460,188
July 03, 20125.335.335.245.249,540,563
July 02, 20125.335.425.335.335,009,625
June 29, 20125.405.405.305.329,691,313
June 28, 20125.425.435.335.333,659,625
June 27, 20125.345.515.335.423,514,500
June 26, 20125.505.505.335.344,087,688
June 25, 20125.415.595.415.481,480,500
June 22, 20125.565.575.495.511,962,563
June 21, 20125.655.675.515.602,137,500
June 20, 20125.695.695.655.652,831,063
June 19, 20125.625.675.475.661,252,688
June 18, 20125.575.635.415.621,809,563
June 15, 20125.565.665.405.5713,014,563
June 14, 20125.565.565.485.487,461,000
June 13, 20125.655.675.515.608,730,000
June 11, 20125.565.625.375.625,171,063
June 08, 20125.245.605.245.3310,409,625
June 07, 20125.075.275.075.249,347,625
June 06, 20125.145.165.005.051,819,688
June 05, 20124.985.154.965.151,379,813
June 04, 20125.125.164.944.941,570,500
June 01, 20125.115.175.075.171,343,813
May 31, 20125.015.164.985.118,473,500
May 30, 20125.075.144.995.05746,438
May 29, 20125.015.155.005.15978,750
May 28, 20125.075.105.075.081,352,813
May 25, 20125.135.155.105.103,349,688
May 24, 20125.005.145.005.131,195,313
May 23, 20125.075.074.985.00883,125
May 22, 20125.095.164.985.07945,563
May 21, 20124.965.104.965.08560,813
May 18, 20124.924.984.904.921,352,813
May 17, 20124.845.074.845.062,586,375
May 16, 20124.865.004.844.846,213,375
May 15, 20124.885.074.724.859,093,938
May 14, 20124.975.134.854.891,612,688
May 11, 20125.195.324.994.998,779,500
May 10, 20125.495.495.085.3321,651,750
May 09, 20125.865.865.375.4913,599,563
May 08, 20125.835.875.755.877,435,125
May 07, 20126.086.135.725.834,155,750
May 04, 20126.226.296.076.087,194,375
May 03, 20126.206.296.206.202,800,125
May 02, 20126.226.246.206.202,829,375
April 30, 20126.226.246.066.223,547,688
April 27, 20126.226.426.226.221,992,375
April 26, 20126.136.496.136.3110,906,313
April 25, 20125.806.165.806.1311,467,688
April 24, 20125.745.785.705.782,986,313
April 23, 20125.745.745.695.742,694,938
April 20, 20125.765.765.725.741,001,813
April 19, 20125.785.785.695.76431,438
April 18, 20125.515.875.515.774,274,438
April 17, 20125.705.705.425.518,207,438
April 16, 20125.725.725.665.694,925,813
April 13, 20125.675.795.675.725,718,938
April 12, 20125.825.855.645.656,215,063
April 11, 20125.865.865.785.823,349,688
April 10, 20125.875.915.815.9110,269,000
April 04, 20125.845.875.775.807,639,313
April 03, 20125.765.905.745.838,760,375
April 02, 20125.835.835.725.763,695,063
March 30, 20126.126.125.765.8615,136,313
March 29, 20125.976.195.876.1222,659,188
March 28, 20125.516.045.425.9034,587,000
March 27, 20125.075.665.065.4839,899,250
March 26, 20124.895.044.804.9813,147,313
March 23, 20125.085.084.894.923,064,500
March 22, 20125.065.244.905.0713,532,063
March 21, 20124.555.064.535.0335,432,438
March 20, 20124.484.554.484.5322,241,813
March 19, 20124.464.484.364.484,263,188
March 16, 20124.284.574.204.5317,933,063
March 15, 20124.444.444.344.372,075,625
March 14, 20124.514.524.414.4211,575,125
March 13, 20124.254.504.244.4639,114,000
March 12, 20124.094.303.984.2519,671,188
March 09, 20124.014.044.004.014,579,875
March 08, 20123.954.083.954.0211,400,188
March 07, 20124.044.043.893.9130,417,750
March 06, 20124.204.204.044.055,137,875
March 05, 20124.184.224.144.146,017,063
March 02, 20124.144.184.094.1515,138,000
March 01, 20124.174.184.044.07898,313
February 29, 20124.184.184.094.174,263,188
February 28, 20124.084.114.014.022,162,813
February 27, 20124.184.184.034.088,935,875
February 24, 20124.234.274.094.0920,869,313
February 23, 20124.274.274.184.185,427,000
February 22, 20124.234.274.204.20740,813
February 21, 20124.314.314.174.1810,138,500
February 20, 20124.174.284.174.2723,671,125
February 17, 20124.064.184.044.1640,368,375
February 16, 20124.224.224.044.0611,583,000
February 15, 20124.154.274.114.227,737,188
February 14, 20124.224.224.114.164,723,313
February 13, 20124.284.374.204.219,291,938
February 10, 20124.174.324.134.2821,413,250
February 09, 20124.394.394.124.147,577,438
February 08, 20124.434.514.224.2819,675,688
February 07, 20124.454.454.344.391,610,438
February 06, 20124.324.494.314.4517,746,313
February 03, 20124.284.364.284.319,480,375
February 02, 20124.304.314.254.287,443,563
February 01, 20124.214.294.184.2610,685,250
January 31, 20124.224.224.194.226,630,750
January 30, 20124.184.224.144.222,800,688
January 27, 20124.124.234.124.227,032,938
January 26, 20124.114.144.074.145,512,500
January 25, 20124.124.164.084.115,708,813
January 24, 20124.184.204.124.1620,295,563
January 20, 20124.084.234.064.1819,432,688
January 19, 20124.044.084.034.0814,811,750
January 18, 20123.964.033.964.034,656,938
January 17, 20123.983.993.943.993,119,625
January 16, 20124.014.013.914.012,219,063
January 13, 20124.054.073.984.023,846,375
January 12, 20123.964.093.964.0435,958,938
January 11, 20123.953.973.923.964,314,938
January 10, 20123.963.973.943.9611,687,625
January 09, 20123.753.983.733.9610,667,813
January 06, 20123.853.923.823.9017,683,875
January 05, 20123.733.883.733.8523,021,438
January 04, 20123.723.733.663.731,752,188
January 03, 20123.783.793.723.742,224,688
January 02, 20123.643.773.643.7711,390,063