| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $7.95 | $7.97 | $7.90 | $7.90 | 3,575,600 |
December 29 2011 | $7.97 | $7.99 | $7.94 | $7.97 | 3,437,600 |
December 28 2011 | $7.96 | $7.99 | $7.93 | $7.94 | 4,655,600 |
December 27 2011 | $7.95 | $8.01 | $7.93 | $7.98 | 3,248,800 |
December 23 2011 | $7.92 | $7.99 | $7.89 | $7.98 | 4,216,800 |
December 22 2011 | $8.00 | $8.00 | $7.86 | $7.88 | 7,999,600 |
December 21 2011 | $7.83 | $8.03 | $7.83 | $7.98 | 12,676,200 |
December 20 2011 | $7.76 | $7.83 | $7.75 | $7.82 | 8,901,200 |
December 19 2011 | $7.79 | $7.83 | $7.65 | $7.66 | 6,649,400 |
December 16 2011 | $7.82 | $7.84 | $7.71 | $7.73 | 13,757,200 |
December 15 2011 | $7.72 | $7.80 | $7.72 | $7.77 | 10,459,000 |
December 14 2011 | $7.76 | $7.81 | $7.68 | $7.68 | 9,313,800 |
December 13 2011 | $7.80 | $7.88 | $7.75 | $7.77 | 12,291,800 |
December 12 2011 | $7.76 | $7.82 | $7.72 | $7.80 | 9,420,000 |
December 09 2011 | $7.69 | $7.85 | $7.68 | $7.81 | 9,453,600 |
December 08 2011 | $7.71 | $7.74 | $7.65 | $7.67 | 7,542,600 |
December 07 2011 | $7.69 | $7.76 | $7.69 | $7.73 | 8,365,200 |
December 06 2011 | $7.73 | $7.78 | $7.72 | $7.74 | 8,224,200 |
December 05 2011 | $7.68 | $7.79 | $7.67 | $7.72 | 7,645,000 |
December 02 2011 | $7.63 | $7.67 | $7.59 | $7.62 | 10,563,400 |
December 01 2011 | $7.73 | $7.74 | $7.48 | $7.62 | 19,841,000 |
November 30 2011 | $7.41 | $7.56 | $7.34 | $7.56 | 22,033,000 |
November 29 2011 | $7.39 | $7.40 | $7.29 | $7.29 | 13,633,400 |
November 28 2011 | $7.31 | $7.43 | $7.31 | $7.40 | 10,330,400 |
November 25 2011 | $7.09 | $7.26 | $7.07 | $7.23 | 5,559,600 |
