| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $14.77 | $15.03 | $14.76 | $14.95 | 4,122,209 |
December 29 2011 | $14.64 | $14.82 | $14.63 | $14.78 | 3,552,097 |
December 28 2011 | $14.88 | $14.93 | $14.54 | $14.61 | 4,364,018 |
December 27 2011 | $14.73 | $14.98 | $14.51 | $14.88 | 6,687,394 |
December 23 2011 | $14.68 | $14.79 | $14.61 | $14.79 | 3,759,555 |
December 22 2011 | $14.51 | $14.80 | $14.46 | $14.75 | 6,027,337 |
December 21 2011 | $14.63 | $14.67 | $14.42 | $14.53 | 5,948,837 |
December 20 2011 | $14.50 | $14.77 | $14.41 | $14.65 | 9,391,771 |
December 19 2011 | $14.77 | $14.86 | $14.28 | $14.33 | 8,942,131 |
December 16 2011 | $14.94 | $14.98 | $14.69 | $14.73 | 8,805,821 |
December 15 2011 | $14.91 | $15.15 | $14.68 | $14.84 | 8,529,905 |
December 14 2011 | $15.14 | $15.29 | $14.61 | $14.83 | 14,836,570 |
December 13 2011 | $16.18 | $16.33 | $15.00 | $15.07 | 31,746,609 |
December 12 2011 | $17.80 | $18.08 | $17.43 | $17.83 | 7,813,533 |
December 09 2011 | $17.40 | $17.92 | $17.26 | $17.85 | 4,686,505 |
December 08 2011 | $17.82 | $18.11 | $17.36 | $17.42 | 5,906,995 |
December 07 2011 | $17.78 | $17.94 | $17.35 | $17.86 | 5,206,941 |
December 06 2011 | $17.99 | $18.11 | $17.77 | $17.87 | 5,905,666 |
December 05 2011 | $17.76 | $18.12 | $17.67 | $18.02 | 5,402,236 |
December 02 2011 | $17.41 | $17.62 | $17.24 | $17.53 | 5,143,089 |
December 01 2011 | $17.06 | $17.38 | $17.02 | $17.19 | 6,445,281 |
November 30 2011 | $17.94 | $18.05 | $17.12 | $17.21 | 9,973,142 |
November 29 2011 | $16.91 | $17.77 | $16.83 | $17.69 | 8,963,588 |
November 28 2011 | $17.12 | $17.17 | $16.65 | $16.82 | 5,706,701 |
November 25 2011 | $16.22 | $16.75 | $16.22 | $16.28 | 2,795,784 |
