| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 14 2011 | $10.83 | $10.85 | $10.69 | $10.73 | 430,533,600 |
July 13 2011 | $10.75 | $10.80 | $10.69 | $10.74 | 391,638,800 |
July 12 2011 | $10.60 | $10.73 | $10.46 | $10.61 | 451,609,200 |
July 11 2011 | $10.69 | $10.79 | $10.58 | $10.62 | 442,674,400 |
July 08 2011 | $10.60 | $10.80 | $10.56 | $10.79 | 489,633,200 |
July 07 2011 | $10.64 | $10.74 | $10.62 | $10.71 | 399,663,600 |
July 06 2011 | $10.47 | $10.62 | $10.40 | $10.55 | 444,626,000 |
July 05 2011 | $10.29 | $10.49 | $10.27 | $10.48 | 355,054,000 |
July 01 2011 | $10.08 | $10.30 | $10.02 | $10.29 | 435,313,200 |
June 30 2011 | $10.04 | $10.08 | $9.98 | $10.07 | 322,954,800 |
June 29 2011 | $10.08 | $10.09 | $9.95 | $10.02 | 352,545,200 |
June 28 2011 | $10.01 | $10.10 | $10.00 | $10.05 | 294,299,600 |
June 27 2011 | $9.82 | $10.01 | $9.81 | $9.96 | 339,813,600 |
June 24 2011 | $9.94 | $9.99 | $9.75 | $9.79 | 439,807,200 |
June 23 2011 | $9.57 | $9.95 | $9.54 | $9.93 | 559,759,200 |
June 22 2011 | $9.75 | $9.86 | $9.67 | $9.68 | 390,583,200 |
June 21 2011 | $9.50 | $9.77 | $9.45 | $9.76 | 493,382,400 |
June 20 2011 | $9.52 | $9.53 | $9.31 | $9.46 | 640,645,600 |
June 17 2011 | $9.87 | $9.87 | $9.58 | $9.61 | 615,020,000 |
June 16 2011 | $9.80 | $9.86 | $9.55 | $9.75 | 510,591,200 |
June 15 2011 | $9.89 | $9.91 | $9.74 | $9.80 | 399,196,000 |
June 14 2011 | $9.90 | $9.99 | $9.88 | $9.97 | 334,569,200 |
June 13 2011 | $9.81 | $9.85 | $9.75 | $9.80 | 329,473,200 |
June 10 2011 | $9.91 | $9.95 | $9.76 | $9.77 | 433,955,200 |
June 09 2011 | $9.99 | $10.01 | $9.92 | $9.94 | 275,088,800 |
