| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2011 | $19.54 | $19.86 | $19.02 | $19.29 | 72,220 |
October 28 2011 | $20.88 | $21.46 | $19.70 | $19.88 | 103,191 |
October 27 2011 | $19.82 | $21.81 | $19.28 | $20.99 | 149,663 |
October 26 2011 | $19.28 | $19.42 | $18.56 | $19.11 | 125,524 |
October 25 2011 | $19.54 | $19.57 | $18.83 | $18.97 | 133,123 |
October 24 2011 | $19.67 | $19.72 | $19.30 | $19.68 | 93,802 |
October 21 2011 | $19.36 | $19.64 | $18.33 | $19.58 | 84,521 |
October 20 2011 | $19.28 | $19.28 | $18.30 | $18.97 | 55,528 |
October 19 2011 | $19.84 | $19.88 | $18.79 | $19.31 | 67,814 |
October 18 2011 | $19.32 | $20.13 | $19.20 | $19.93 | 69,599 |
October 17 2011 | $19.61 | $19.61 | $19.09 | $19.21 | 64,659 |
October 14 2011 | $19.76 | $19.90 | $19.49 | $19.86 | 53,951 |
October 13 2011 | $19.16 | $19.54 | $18.86 | $19.50 | 46,302 |
October 12 2011 | $19.55 | $19.69 | $19.09 | $19.34 | 91,183 |
October 11 2011 | $18.53 | $19.40 | $18.39 | $19.38 | 73,993 |
October 10 2011 | $18.46 | $18.74 | $18.09 | $18.73 | 68,716 |
October 07 2011 | $19.22 | $19.22 | $17.90 | $18.01 | 102,723 |
October 06 2011 | $18.73 | $19.20 | $18.59 | $19.17 | 82,704 |
October 05 2011 | $18.03 | $18.84 | $17.62 | $18.76 | 59,997 |
October 04 2011 | $16.71 | $18.06 | $16.44 | $18.05 | 142,867 |
October 03 2011 | $17.38 | $17.85 | $16.51 | $16.90 | 133,610 |
