| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 20 2012 | $27.19 | $27.19 | $26.41 | $26.79 | 3,608,200 |
August 17 2012 | $26.90 | $27.33 | $26.89 | $27.24 | 2,739,900 |
August 16 2012 | $26.49 | $26.81 | $26.34 | $26.77 | 2,957,200 |
August 15 2012 | $25.80 | $27.04 | $25.76 | $26.53 | 5,298,200 |
August 14 2012 | $25.00 | $25.99 | $25.00 | $25.72 | 5,263,700 |
August 13 2012 | $25.08 | $25.11 | $24.85 | $24.94 | 1,320,000 |
August 10 2012 | $24.76 | $25.11 | $24.57 | $25.10 | 1,212,300 |
August 09 2012 | $24.82 | $25.10 | $24.55 | $25.02 | 1,709,600 |
August 08 2012 | $24.70 | $25.22 | $24.60 | $24.97 | 2,130,500 |
August 07 2012 | $25.02 | $25.12 | $24.80 | $24.87 | 1,907,100 |
August 06 2012 | $25.13 | $25.15 | $24.99 | $25.07 | 1,653,000 |
August 03 2012 | $24.65 | $25.14 | $24.54 | $25.08 | 3,186,300 |
August 02 2012 | $24.08 | $24.75 | $24.08 | $24.38 | 2,533,700 |
August 01 2012 | $23.87 | $24.48 | $23.87 | $24.36 | 2,213,100 |
July 31 2012 | $23.88 | $23.96 | $23.60 | $23.65 | 1,914,100 |
July 30 2012 | $24.16 | $24.17 | $23.87 | $24.02 | 1,800,200 |
July 27 2012 | $24.18 | $24.67 | $24.07 | $24.33 | 1,609,900 |
July 26 2012 | $23.70 | $24.10 | $23.70 | $24.07 | 1,804,200 |
July 25 2012 | $23.83 | $23.87 | $23.25 | $23.27 | 3,480,300 |
July 24 2012 | $23.82 | $24.23 | $23.62 | $23.85 | 2,887,200 |
July 23 2012 | $23.75 | $23.96 | $23.54 | $23.72 | 3,037,000 |
July 20 2012 | $24.25 | $24.39 | $23.72 | $23.84 | 4,425,100 |