| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2012 | $11.84 | $12.05 | $11.66 | $11.87 | 19,521,485 |
June 28 2012 | $11.72 | $11.73 | $11.06 | $11.44 | 228,187,865 |
June 27 2012 | $12.49 | $12.53 | $11.74 | $11.85 | 17,584,517 |
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 | 14,639,448 |
June 22 2012 | $12.73 | $12.73 | $12.20 | $12.27 | 22,577,309 |
June 21 2012 | $12.63 | $12.69 | $12.45 | $12.46 | 8,950,008 |
June 20 2012 | $12.71 | $12.77 | $12.48 | $12.55 | 10,913,376 |
June 19 2012 | $12.96 | $12.99 | $12.61 | $12.69 | 14,230,308 |
June 18 2012 | $13.13 | $13.17 | $12.96 | $13.12 | 8,111,160 |
June 15 2012 | $12.74 | $13.13 | $12.69 | $13.11 | 13,110,144 |
June 14 2012 | $12.49 | $12.78 | $12.49 | $12.72 | 6,339,300 |
June 13 2012 | $12.59 | $12.62 | $12.40 | $12.46 | 5,268,252 |
June 12 2012 | $12.57 | $12.60 | $12.35 | $12.57 | 7,079,622 |
June 11 2012 | $12.88 | $12.92 | $12.44 | $12.47 | 8,781,294 |
June 08 2012 | $12.36 | $12.84 | $12.34 | $12.68 | 14,255,118 |
June 07 2012 | $12.51 | $12.51 | $12.24 | $12.42 | 8,238,318 |
June 06 2012 | $12.27 | $12.57 | $12.21 | $12.33 | 9,288,156 |
June 05 2012 | $12.15 | $12.24 | $11.98 | $12.14 | 8,867,088 |
June 04 2012 | $11.82 | $12.20 | $11.81 | $12.19 | 9,608,172 |
June 01 2012 | $11.91 | $12.07 | $11.72 | $11.76 | 7,495,728 |
