| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $16.03 | $16.14 | $16.03 | $16.12 | 71,245,355 |
December 29 2011 | $16.01 | $16.05 | $15.86 | $16.04 | 62,962,852 |
December 28 2011 | $16.04 | $16.10 | $15.93 | $15.97 | 85,002,918 |
December 27 2011 | $15.78 | $16.09 | $15.78 | $15.98 | 64,299,838 |
December 23 2011 | $15.78 | $15.84 | $15.74 | $15.80 | 58,092,687 |
December 22 2011 | $15.68 | $15.77 | $15.65 | $15.72 | 72,895,677 |
December 21 2011 | $15.73 | $15.77 | $15.45 | $15.62 | 99,829,526 |
December 20 2011 | $15.68 | $15.77 | $15.68 | $15.74 | 95,434,980 |
December 19 2011 | $15.68 | $15.69 | $15.48 | $15.52 | 85,684,618 |
December 16 2011 | $15.58 | $15.71 | $15.51 | $15.63 | 178,218,725 |
December 15 2011 | $15.54 | $15.58 | $15.44 | $15.47 | 96,298,224 |
December 14 2011 | $15.52 | $15.58 | $15.29 | $15.43 | 156,044,150 |
December 13 2011 | $15.70 | $15.89 | $15.55 | $15.62 | 160,989,683 |
December 12 2011 | $15.52 | $15.63 | $15.48 | $15.61 | 87,324,830 |
December 09 2011 | $15.43 | $15.70 | $15.40 | $15.66 | 110,633,028 |
December 08 2011 | $15.50 | $15.66 | $15.36 | $15.38 | 96,482,605 |
December 07 2011 | $15.52 | $15.62 | $15.43 | $15.56 | 90,231,856 |
December 06 2011 | $15.55 | $15.69 | $15.48 | $15.57 | 92,970,725 |
December 05 2011 | $15.67 | $15.77 | $15.54 | $15.62 | 127,797,293 |
December 02 2011 | $15.40 | $15.58 | $15.38 | $15.49 | 163,280,545 |
December 01 2011 | $14.98 | $15.38 | $14.95 | $15.32 | 144,711,640 |
November 30 2011 | $14.93 | $14.97 | $14.78 | $14.96 | 135,759,745 |
November 29 2011 | $14.67 | $14.74 | $14.51 | $14.55 | 73,233,870 |
November 28 2011 | $14.46 | $14.70 | $14.39 | $14.68 | 113,049,249 |
November 25 2011 | $14.11 | $14.34 | $14.01 | $14.05 | 62,433,205 |
