| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2012 | $11.84 | $12.05 | $11.66 | $11.87 | 19,521,600 |
June 28 2012 | $11.72 | $11.73 | $11.06 | $11.44 | 228,187,200 |
June 27 2012 | $12.49 | $12.53 | $11.74 | $11.85 | 17,584,200 |
June 26 2012 | $12.36 | $12.49 | $12.23 | $12.44 | 9,585,600 |
June 25 2012 | $12.13 | $12.40 | $11.89 | $12.31 | 14,637,000 |
June 22 2012 | $12.73 | $12.73 | $12.20 | $12.27 | 22,573,200 |
June 21 2012 | $12.63 | $12.69 | $12.45 | $12.46 | 8,924,400 |
June 20 2012 | $12.71 | $12.77 | $12.48 | $12.55 | 10,912,800 |
June 19 2012 | $12.96 | $12.99 | $12.61 | $12.69 | 14,230,800 |
June 18 2012 | $13.13 | $13.17 | $12.96 | $13.12 | 8,092,200 |
June 15 2012 | $12.74 | $13.13 | $12.69 | $13.11 | 13,110,000 |
June 14 2012 | $12.49 | $12.78 | $12.49 | $12.72 | 6,339,600 |
June 13 2012 | $12.59 | $12.62 | $12.40 | $12.46 | 5,265,600 |
June 12 2012 | $12.57 | $12.60 | $12.35 | $12.57 | 7,080,000 |
June 11 2012 | $12.88 | $12.92 | $12.44 | $12.47 | 8,781,600 |
June 08 2012 | $12.36 | $12.84 | $12.34 | $12.68 | 14,253,600 |
June 07 2012 | $12.51 | $12.51 | $12.24 | $12.42 | 8,238,600 |
June 06 2012 | $12.27 | $12.57 | $12.21 | $12.33 | 9,288,600 |
June 05 2012 | $12.15 | $12.24 | $11.98 | $12.14 | 8,866,800 |
June 04 2012 | $11.82 | $12.20 | $11.81 | $12.19 | 9,607,800 |
June 01 2012 | $11.91 | $12.07 | $11.72 | $11.76 | 7,493,400 |
May 31 2012 | $12.29 | $12.33 | $12.03 | $12.10 | 7,342,800 |
May 30 2012 | $12.07 | $12.30 | $11.91 | $12.27 | 10,196,400 |
May 29 2012 | $12.23 | $12.23 | $11.98 | $12.17 | 9,183,600 |
May 25 2012 | $12.15 | $12.16 | $11.85 | $11.93 | 10,259,400 |