| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $14.98 | $15.17 | $14.93 | $15.01 | 659,912 |
December 29 2011 | $15.10 | $15.29 | $14.90 | $14.99 | 837,682 |
December 28 2011 | $15.08 | $15.30 | $14.89 | $15.07 | 1,325,058 |
December 27 2011 | $14.76 | $15.14 | $14.59 | $15.14 | 595,031 |
December 23 2011 | $14.76 | $14.93 | $14.50 | $14.82 | 634,990 |
December 22 2011 | $14.99 | $14.99 | $14.71 | $14.78 | 730,314 |
December 21 2011 | $14.42 | $15.19 | $14.33 | $14.86 | 1,963,553 |
December 20 2011 | $14.19 | $14.47 | $14.06 | $14.42 | 1,917,501 |
December 19 2011 | $13.83 | $14.17 | $13.67 | $13.80 | 1,571,545 |
December 16 2011 | $13.45 | $14.05 | $13.35 | $13.77 | 2,452,237 |
December 15 2011 | $13.36 | $13.57 | $12.87 | $13.42 | 1,902,485 |
December 14 2011 | $13.52 | $13.75 | $13.15 | $13.20 | 1,695,460 |
December 13 2011 | $14.55 | $14.63 | $13.52 | $13.62 | 2,052,790 |
December 12 2011 | $13.48 | $14.64 | $13.43 | $14.30 | 2,613,879 |
December 09 2011 | $13.41 | $13.74 | $13.17 | $13.60 | 1,573,374 |
December 08 2011 | $13.64 | $13.64 | $13.22 | $13.40 | 1,280,905 |
December 07 2011 | $13.50 | $13.60 | $13.06 | $13.30 | 1,251,956 |
December 06 2011 | $13.91 | $14.06 | $13.47 | $13.50 | 1,744,709 |
December 05 2011 | $13.83 | $14.00 | $13.75 | $13.96 | 4,281,221 |
December 02 2011 | $14.75 | $14.75 | $14.04 | $14.24 | 1,862,766 |
December 01 2011 | $13.76 | $14.44 | $13.73 | $14.44 | 2,881,895 |
November 30 2011 | $12.93 | $13.77 | $12.50 | $13.77 | 3,632,946 |
November 29 2011 | $12.18 | $12.36 | $11.91 | $12.36 | 3,720,673 |
November 28 2011 | $12.20 | $12.51 | $12.05 | $12.15 | 2,316,739 |
November 25 2011 | $11.76 | $11.90 | $11.76 | $11.78 | 478,829 |
