| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2012 | $18.06 | $18.31 | $18.04 | $18.28 | 462,327,600 |
July 30 2012 | $17.69 | $17.94 | $17.60 | $17.81 | 379,142,400 |
July 27 2012 | $17.21 | $17.54 | $17.11 | $17.52 | 403,936,400 |
July 26 2012 | $17.36 | $17.37 | $17.07 | $17.21 | 406,632,800 |
July 25 2012 | $17.20 | $17.39 | $17.06 | $17.21 | 877,312,800 |
July 24 2012 | $18.18 | $18.25 | $17.92 | $17.99 | 565,132,400 |
July 23 2012 | $17.79 | $18.14 | $17.59 | $18.08 | 487,975,600 |
July 20 2012 | $18.35 | $18.39 | $18.07 | $18.09 | 397,471,200 |
July 19 2012 | $18.30 | $18.42 | $18.14 | $18.39 | 436,861,600 |
July 18 2012 | $18.16 | $18.21 | $18.07 | $18.15 | 252,700,000 |
July 17 2012 | $18.28 | $18.31 | $18.06 | $18.17 | 293,624,800 |
July 16 2012 | $18.11 | $18.31 | $18.11 | $18.17 | 301,260,400 |
July 13 2012 | $18.05 | $18.18 | $17.96 | $18.11 | 311,427,200 |
July 12 2012 | $17.97 | $18.07 | $17.74 | $17.93 | 428,041,600 |
July 11 2012 | $18.14 | $18.19 | $17.88 | $18.09 | 469,322,000 |
July 10 2012 | $18.50 | $18.56 | $18.12 | $18.21 | 511,957,600 |
July 09 2012 | $18.12 | $18.38 | $18.08 | $18.38 | 379,405,600 |
July 06 2012 | $18.17 | $18.21 | $18.01 | $18.14 | 418,930,400 |
July 05 2012 | $17.98 | $18.39 | $17.95 | $18.26 | 484,383,200 |
July 03 2012 | $17.81 | $17.96 | $17.78 | $17.94 | 241,712,800 |
July 02 2012 | $17.50 | $17.77 | $17.47 | $17.74 | 400,092,000 |