| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 01 2012 | $17.07 | $17.17 | $16.81 | $16.82 | 520,987,600 |
May 31 2012 | $17.42 | $17.44 | $17.14 | $17.33 | 491,674,400 |
May 30 2012 | $17.07 | $17.39 | $16.99 | $17.37 | 529,429,600 |
May 29 2012 | $17.12 | $17.21 | $16.95 | $17.16 | 380,508,800 |
May 25 2012 | $16.93 | $16.97 | $16.75 | $16.86 | 328,507,200 |
May 24 2012 | $17.27 | $17.29 | $16.83 | $16.95 | 496,230,000 |
May 23 2012 | $16.72 | $17.18 | $16.59 | $17.11 | 584,897,600 |
May 22 2012 | $17.08 | $17.21 | $16.57 | $16.70 | 694,870,400 |
May 21 2012 | $16.03 | $16.84 | $16.02 | $16.83 | 631,106,000 |
May 18 2012 | $16.01 | $16.30 | $15.66 | $15.91 | 732,292,400 |
May 17 2012 | $16.35 | $16.42 | $15.90 | $15.90 | 717,220,000 |
May 16 2012 | $16.62 | $16.70 | $16.23 | $16.38 | 560,896,000 |
May 15 2012 | $16.84 | $16.89 | $16.55 | $16.59 | 476,336,000 |
May 14 2012 | $16.87 | $17.02 | $16.72 | $16.74 | 352,626,400 |
May 11 2012 | $16.95 | $17.23 | $16.93 | $17.00 | 399,546,000 |
May 10 2012 | $17.23 | $17.27 | $17.05 | $17.11 | 333,200,000 |
May 09 2012 | $16.91 | $17.21 | $16.82 | $17.07 | 480,704,000 |
May 08 2012 | $17.08 | $17.14 | $16.76 | $17.04 | 497,252,000 |
May 07 2012 | $16.84 | $17.18 | $16.83 | $17.08 | 460,118,400 |
May 04 2012 | $17.31 | $17.35 | $16.95 | $16.95 | 529,992,400 |
May 03 2012 | $17.71 | $17.74 | $17.40 | $17.45 | 390,549,600 |
May 02 2012 | $17.40 | $17.62 | $17.36 | $17.57 | 427,389,200 |
May 01 2012 | $17.54 | $17.90 | $17.43 | $17.46 | 610,999,200 |
April 30 2012 | $17.93 | $17.95 | $17.48 | $17.51 | 506,144,800 |
April 27 2012 | $18.15 | $18.18 | $18.01 | $18.08 | 406,722,400 |
