| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 01 2012 | $17.09 | $17.19 | $16.83 | $16.84 | 520,987,600 |
May 31 2012 | $17.43 | $17.46 | $17.16 | $17.34 | 491,674,400 |
May 30 2012 | $17.09 | $17.41 | $17.01 | $17.39 | 529,429,600 |
May 29 2012 | $17.14 | $17.23 | $16.97 | $17.18 | 380,508,800 |
May 25 2012 | $16.95 | $16.99 | $16.77 | $16.88 | 328,507,200 |
May 24 2012 | $17.29 | $17.31 | $16.85 | $16.97 | 496,230,000 |
May 23 2012 | $16.74 | $17.20 | $16.61 | $17.13 | 584,897,600 |
May 22 2012 | $17.10 | $17.23 | $16.59 | $16.72 | 694,870,400 |
May 21 2012 | $16.05 | $16.86 | $16.03 | $16.85 | 631,106,000 |
May 18 2012 | $16.03 | $16.31 | $15.68 | $15.92 | 732,292,400 |
May 17 2012 | $16.37 | $16.44 | $15.91 | $15.91 | 717,220,000 |
May 16 2012 | $16.63 | $16.72 | $16.24 | $16.39 | 560,896,000 |
May 15 2012 | $16.85 | $16.91 | $16.56 | $16.61 | 476,336,000 |
May 14 2012 | $16.89 | $17.04 | $16.74 | $16.76 | 352,626,400 |
May 11 2012 | $16.96 | $17.25 | $16.94 | $17.01 | 399,546,000 |
May 10 2012 | $17.25 | $17.29 | $17.06 | $17.13 | 333,200,000 |
May 09 2012 | $16.92 | $17.23 | $16.84 | $17.09 | 480,704,000 |
May 08 2012 | $17.10 | $17.16 | $16.77 | $17.06 | 497,252,000 |
May 07 2012 | $16.86 | $17.19 | $16.85 | $17.10 | 460,118,400 |
May 04 2012 | $17.32 | $17.36 | $16.97 | $16.97 | 529,992,400 |
May 03 2012 | $17.73 | $17.75 | $17.42 | $17.47 | 390,549,600 |
May 02 2012 | $17.42 | $17.63 | $17.38 | $17.59 | 427,389,200 |
May 01 2012 | $17.56 | $17.91 | $17.45 | $17.48 | 610,999,200 |
April 30 2012 | $17.95 | $17.96 | $17.50 | $17.53 | 506,144,800 |
April 27 2012 | $18.16 | $18.20 | $18.03 | $18.10 | 406,722,400 |
