| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2012 | $10.47 | $10.69 | $10.36 | $10.65 | 98,898,479 |
May 30 2012 | $10.61 | $10.65 | $10.39 | $10.46 | 81,708,279 |
May 29 2012 | $10.72 | $10.83 | $10.61 | $10.74 | 53,918,759 |
May 25 2012 | $10.75 | $10.80 | $10.61 | $10.64 | 43,427,279 |
May 24 2012 | $10.85 | $10.88 | $10.64 | $10.76 | 62,829,919 |
May 23 2012 | $10.74 | $10.88 | $10.56 | $10.86 | 84,875,479 |
May 22 2012 | $10.92 | $10.94 | $10.70 | $10.77 | 74,676,879 |
May 21 2012 | $10.70 | $11.00 | $10.64 | $10.91 | 71,601,919 |
May 18 2012 | $10.97 | $10.98 | $10.64 | $10.69 | 104,670,439 |
May 17 2012 | $11.25 | $11.30 | $10.90 | $10.92 | 90,158,219 |
May 16 2012 | $11.25 | $11.40 | $11.13 | $11.20 | 105,239,119 |
May 15 2012 | $11.33 | $11.53 | $11.15 | $11.22 | 114,337,158 |
May 14 2012 | $11.28 | $11.36 | $11.13 | $11.15 | 61,935,879 |
May 11 2012 | $11.30 | $11.53 | $11.29 | $11.38 | 83,910,819 |
May 10 2012 | $11.20 | $11.45 | $11.10 | $11.33 | 92,967,179 |
May 09 2012 | $11.03 | $11.29 | $11.01 | $11.15 | 74,268,619 |
May 08 2012 | $11.16 | $11.27 | $10.91 | $11.20 | 90,460,879 |
May 07 2012 | $11.12 | $11.34 | $11.11 | $11.26 | 66,284,519 |
May 04 2012 | $11.39 | $11.49 | $11.19 | $11.20 | 91,757,859 |
May 03 2012 | $11.49 | $11.63 | $11.40 | $11.47 | 81,157,179 |
May 02 2012 | $11.39 | $11.57 | $11.37 | $11.51 | 91,879,419 |
May 01 2012 | $11.47 | $11.65 | $11.42 | $11.50 | 135,144,338 |