| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2012 | $18.52 | $18.54 | $17.87 | $17.90 | 58,764,200 |
August 30 2012 | $19.10 | $19.28 | $18.89 | $18.92 | 30,647,500 |
August 29 2012 | $19.15 | $19.21 | $18.90 | $18.93 | 16,124,700 |
August 28 2012 | $18.93 | $19.21 | $18.79 | $19.17 | 25,417,000 |
August 27 2012 | $19.32 | $19.36 | $18.93 | $18.98 | 20,704,000 |
August 24 2012 | $19.35 | $19.51 | $19.08 | $19.24 | 29,622,200 |
August 23 2012 | $19.33 | $19.56 | $19.19 | $19.27 | 32,813,700 |
August 22 2012 | $19.19 | $19.36 | $18.80 | $19.27 | 49,892,200 |
August 21 2012 | $19.41 | $19.81 | $18.92 | $18.99 | 70,640,600 |
August 20 2012 | $18.88 | $19.95 | $18.59 | $19.84 | 101,186,600 |
August 17 2012 | $19.84 | $19.91 | $18.83 | $18.88 | 129,293,400 |
August 16 2012 | $20.26 | $20.30 | $19.52 | $19.70 | 157,565,300 |
August 15 2012 | $20.46 | $21.22 | $20.22 | $21.02 | 47,861,100 |
August 14 2012 | $21.22 | $21.41 | $20.07 | $20.20 | 39,308,800 |
August 13 2012 | $21.96 | $22.25 | $21.21 | $21.41 | 24,973,100 |
August 10 2012 | $21.22 | $21.63 | $20.95 | $21.62 | 25,794,700 |
August 09 2012 | $20.57 | $20.99 | $20.43 | $20.83 | 15,610,700 |
August 08 2012 | $20.53 | $20.97 | $20.04 | $20.54 | 29,537,400 |
August 07 2012 | $22.01 | $22.25 | $20.32 | $20.54 | 36,782,900 |
August 06 2012 | $21.20 | $21.96 | $21.11 | $21.73 | 27,778,900 |
August 03 2012 | $20.18 | $21.97 | $19.73 | $20.91 | 80,647,000 |
August 02 2012 | $20.59 | $20.66 | $19.65 | $19.87 | 56,374,500 |
August 01 2012 | $21.31 | $21.39 | $20.66 | $20.70 | 44,604,400 |