| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2011 | $15.16 | $15.35 | $15.08 | $15.15 | 51,897,480 |
July 28 2011 | $15.24 | $15.52 | $15.15 | $15.30 | 36,742,367 |
July 27 2011 | $15.37 | $15.43 | $15.16 | $15.29 | 59,205,980 |
July 26 2011 | $15.62 | $15.71 | $15.49 | $15.53 | 45,574,859 |
July 25 2011 | $15.56 | $15.79 | $15.47 | $15.62 | 40,716,102 |
July 22 2011 | $15.56 | $15.77 | $15.46 | $15.69 | 45,085,434 |
July 21 2011 | $15.16 | $15.52 | $15.04 | $15.48 | 80,133,883 |
July 20 2011 | $15.67 | $15.75 | $15.54 | $15.60 | 57,158,801 |
July 19 2011 | $15.22 | $15.67 | $15.22 | $15.65 | 55,706,848 |
July 18 2011 | $15.12 | $15.22 | $14.98 | $15.12 | 45,195,359 |
July 15 2011 | $15.11 | $15.31 | $15.06 | $15.18 | 49,959,367 |
July 14 2011 | $15.31 | $15.40 | $15.07 | $15.11 | 47,573,422 |
July 13 2011 | $15.31 | $15.42 | $15.14 | $15.25 | 43,270,879 |
July 12 2011 | $15.35 | $15.41 | $15.09 | $15.23 | 51,051,301 |
July 11 2011 | $15.50 | $15.59 | $15.42 | $15.50 | 34,662,930 |
July 08 2011 | $15.58 | $15.74 | $15.48 | $15.67 | 35,839,129 |
July 07 2011 | $15.53 | $15.87 | $15.51 | $15.76 | 53,114,168 |
July 06 2011 | $15.23 | $15.48 | $15.22 | $15.43 | 43,270,719 |
July 05 2011 | $15.39 | $15.39 | $15.17 | $15.22 | 33,359,340 |
July 01 2011 | $15.07 | $15.32 | $14.99 | $15.29 | 35,841,180 |
