| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2012 | $17.33 | $17.51 | $17.22 | $17.51 | 421,500,800 |
June 28 2012 | $17.15 | $17.21 | $16.96 | $17.07 | 282,836,400 |
June 27 2012 | $17.24 | $17.30 | $17.15 | $17.23 | 202,997,200 |
June 26 2012 | $17.13 | $17.23 | $17.01 | $17.16 | 276,536,400 |
June 25 2012 | $17.31 | $17.39 | $17.11 | $17.12 | 304,382,400 |
June 22 2012 | $17.37 | $17.46 | $17.26 | $17.46 | 284,471,600 |
June 21 2012 | $17.56 | $17.64 | $17.32 | $17.33 | 326,351,200 |
June 20 2012 | $17.64 | $17.67 | $17.42 | $17.57 | 358,943,200 |
June 19 2012 | $17.50 | $17.69 | $17.49 | $17.62 | 361,404,400 |
June 18 2012 | $17.12 | $17.63 | $17.11 | $17.57 | 440,412,000 |
June 15 2012 | $17.13 | $17.23 | $17.08 | $17.22 | 335,255,200 |
June 14 2012 | $17.13 | $17.20 | $17.01 | $17.14 | 345,573,200 |
June 13 2012 | $17.23 | $17.35 | $17.11 | $17.16 | 293,580,000 |
June 12 2012 | $17.23 | $17.29 | $17.00 | $17.28 | 435,380,400 |
June 11 2012 | $17.63 | $17.65 | $17.11 | $17.13 | 591,264,800 |
June 08 2012 | $17.14 | $17.41 | $17.06 | $17.40 | 347,516,400 |
June 07 2012 | $17.31 | $17.31 | $17.11 | $17.15 | 379,766,800 |
June 06 2012 | $17.03 | $17.21 | $16.96 | $17.14 | 401,455,600 |
June 05 2012 | $16.83 | $16.99 | $16.75 | $16.88 | 388,214,400 |
June 04 2012 | $16.84 | $17.02 | $16.45 | $16.92 | 556,995,600 |
June 01 2012 | $17.07 | $17.17 | $16.81 | $16.82 | 520,987,600 |
