| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $15.17 | $15.28 | $15.09 | $15.22 | 3,143,422 |
December 29 2011 | $14.82 | $15.19 | $14.77 | $15.16 | 2,878,177 |
December 28 2011 | $15.37 | $15.40 | $14.66 | $14.75 | 3,062,984 |
December 27 2011 | $15.28 | $15.53 | $15.24 | $15.30 | 1,887,859 |
December 23 2011 | $15.45 | $15.52 | $15.23 | $15.39 | 2,277,875 |
December 22 2011 | $15.46 | $15.52 | $15.26 | $15.41 | 2,957,279 |
December 21 2011 | $15.04 | $15.52 | $14.96 | $15.42 | 4,205,932 |
December 20 2011 | $14.65 | $15.20 | $14.59 | $15.14 | 7,614,386 |
December 19 2011 | $15.05 | $15.05 | $14.18 | $14.33 | 7,483,005 |
December 16 2011 | $15.13 | $15.52 | $14.97 | $15.04 | 6,929,001 |
December 15 2011 | $14.82 | $15.21 | $14.79 | $15.10 | 6,788,538 |
December 14 2011 | $14.59 | $14.68 | $14.18 | $14.54 | 7,553,286 |
December 13 2011 | $15.32 | $15.36 | $14.63 | $14.76 | 5,266,888 |
December 12 2011 | $15.17 | $15.28 | $14.81 | $15.22 | 5,290,156 |
December 09 2011 | $15.19 | $15.77 | $15.19 | $15.48 | 7,156,443 |
December 08 2011 | $15.92 | $16.00 | $15.00 | $15.06 | 9,188,566 |
December 07 2011 | $16.45 | $16.46 | $16.00 | $16.04 | 5,197,300 |
December 06 2011 | $17.07 | $17.14 | $16.56 | $16.58 | 3,310,213 |
December 05 2011 | $16.86 | $17.71 | $16.69 | $17.09 | 6,318,132 |
December 02 2011 | $16.67 | $17.15 | $16.41 | $16.51 | 2,970,044 |
December 01 2011 | $16.79 | $17.12 | $16.42 | $16.50 | 4,016,475 |
November 30 2011 | $15.83 | $16.85 | $15.69 | $16.81 | 6,654,330 |
November 29 2011 | $15.44 | $15.56 | $15.11 | $15.13 | 4,546,800 |
November 28 2011 | $15.12 | $15.39 | $14.95 | $15.34 | 3,872,555 |
November 25 2011 | $14.49 | $14.99 | $14.46 | $14.62 | 1,692,143 |
