| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $10.21 | $10.32 | $10.09 | $10.19 | 974,404 |
December 29 2011 | $10.16 | $10.27 | $10.12 | $10.19 | 1,191,488 |
December 28 2011 | $10.60 | $10.62 | $10.15 | $10.16 | 1,166,853 |
December 27 2011 | $10.67 | $10.81 | $10.57 | $10.61 | 800,811 |
December 23 2011 | $10.62 | $10.82 | $10.54 | $10.76 | 873,611 |
December 22 2011 | $10.55 | $10.72 | $10.38 | $10.59 | 1,091,953 |
December 21 2011 | $10.38 | $10.59 | $10.21 | $10.53 | 927,097 |
December 20 2011 | $10.14 | $10.51 | $10.09 | $10.42 | 1,461,826 |
December 19 2011 | $10.47 | $10.58 | $9.87 | $9.88 | 1,817,422 |
December 16 2011 | $10.13 | $10.44 | $10.13 | $10.41 | 1,869,500 |
December 15 2011 | $10.24 | $10.29 | $9.98 | $10.02 | 1,707,838 |
December 14 2011 | $10.30 | $10.40 | $9.99 | $10.05 | 2,745,031 |
December 13 2011 | $10.95 | $11.01 | $10.35 | $10.41 | 1,618,189 |
December 12 2011 | $10.91 | $11.00 | $10.66 | $10.82 | 1,513,672 |
December 09 2011 | $10.75 | $11.12 | $10.75 | $11.12 | 1,806,358 |
December 08 2011 | $11.21 | $11.21 | $10.62 | $10.65 | 2,519,364 |
December 07 2011 | $11.26 | $11.54 | $11.09 | $11.37 | 2,181,769 |
December 06 2011 | $11.52 | $11.55 | $11.27 | $11.34 | 2,444,126 |
December 05 2011 | $11.73 | $11.88 | $11.37 | $11.54 | 2,177,810 |
December 02 2011 | $11.41 | $11.67 | $11.31 | $11.57 | 4,661,437 |
December 01 2011 | $11.21 | $11.31 | $11.04 | $11.19 | 1,809,012 |
November 30 2011 | $11.12 | $11.26 | $11.06 | $11.21 | 4,106,236 |
November 29 2011 | $10.97 | $11.22 | $10.63 | $10.65 | 2,906,120 |
November 28 2011 | $11.25 | $11.31 | $10.84 | $10.92 | 2,137,670 |
November 25 2011 | $10.81 | $11.10 | $10.69 | $10.70 | 552,349 |
