| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 01 2012 | $17.11 | $17.21 | $16.85 | $16.86 | 520,987,600 |
May 31 2012 | $17.45 | $17.48 | $17.17 | $17.36 | 491,674,400 |
May 30 2012 | $17.11 | $17.43 | $17.03 | $17.41 | 529,429,600 |
May 29 2012 | $17.16 | $17.25 | $16.99 | $17.20 | 380,508,800 |
May 25 2012 | $16.97 | $17.01 | $16.78 | $16.90 | 328,507,200 |
May 24 2012 | $17.31 | $17.33 | $16.87 | $16.99 | 496,230,000 |
May 23 2012 | $16.76 | $17.22 | $16.63 | $17.15 | 584,897,600 |
May 22 2012 | $17.12 | $17.25 | $16.61 | $16.74 | 694,870,400 |
May 21 2012 | $16.06 | $16.88 | $16.05 | $16.87 | 631,106,000 |
May 18 2012 | $16.05 | $16.33 | $15.69 | $15.94 | 732,292,400 |
May 17 2012 | $16.39 | $16.45 | $15.93 | $15.93 | 717,220,000 |
May 16 2012 | $16.65 | $16.74 | $16.26 | $16.41 | 560,896,000 |
May 15 2012 | $16.87 | $16.93 | $16.58 | $16.63 | 476,336,000 |
May 14 2012 | $16.91 | $17.06 | $16.76 | $16.78 | 352,626,400 |
May 11 2012 | $16.98 | $17.27 | $16.96 | $17.03 | 399,546,000 |
May 10 2012 | $17.27 | $17.31 | $17.08 | $17.15 | 333,200,000 |
May 09 2012 | $16.94 | $17.25 | $16.86 | $17.11 | 480,704,000 |
May 08 2012 | $17.12 | $17.18 | $16.79 | $17.08 | 497,252,000 |
May 07 2012 | $16.88 | $17.21 | $16.87 | $17.12 | 460,118,400 |
May 04 2012 | $17.34 | $17.38 | $16.99 | $16.99 | 529,992,400 |
May 03 2012 | $17.75 | $17.77 | $17.44 | $17.49 | 390,549,600 |
May 02 2012 | $17.44 | $17.65 | $17.40 | $17.61 | 427,389,200 |
May 01 2012 | $17.58 | $17.94 | $17.47 | $17.50 | 610,999,200 |
April 30 2012 | $17.97 | $17.98 | $17.52 | $17.55 | 506,144,800 |
April 27 2012 | $18.18 | $18.22 | $18.05 | $18.12 | 406,722,400 |
