| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $9.61 | $9.85 | $9.59 | $9.85 | 7,531,281 |
December 29 2011 | $9.56 | $9.77 | $9.51 | $9.68 | 8,578,539 |
December 28 2011 | $9.83 | $9.84 | $9.49 | $9.53 | 10,309,100 |
December 27 2011 | $9.45 | $9.99 | $9.38 | $9.84 | 24,993,811 |
December 23 2011 | $9.01 | $9.43 | $9.00 | $9.41 | 10,937,940 |
December 22 2011 | $9.00 | $9.02 | $8.90 | $8.96 | 8,259,672 |
December 21 2011 | $8.81 | $9.01 | $8.72 | $8.95 | 7,602,595 |
December 20 2011 | $8.68 | $8.92 | $8.64 | $8.83 | 9,736,624 |
December 19 2011 | $8.88 | $8.93 | $8.45 | $8.52 | 10,875,480 |
December 16 2011 | $8.79 | $8.97 | $8.69 | $8.78 | 12,461,200 |
December 15 2011 | $8.90 | $8.93 | $8.60 | $8.78 | 9,710,317 |
December 14 2011 | $9.02 | $9.04 | $8.61 | $8.77 | 13,862,060 |
December 13 2011 | $9.44 | $9.54 | $8.96 | $9.05 | 16,376,780 |
December 12 2011 | $9.36 | $9.37 | $9.13 | $9.34 | 9,759,970 |
December 09 2011 | $9.45 | $9.71 | $9.40 | $9.48 | 12,591,590 |
December 08 2011 | $9.73 | $9.99 | $9.32 | $9.32 | 17,912,020 |
December 07 2011 | $9.68 | $9.91 | $9.52 | $9.87 | 12,527,800 |
December 06 2011 | $9.75 | $9.90 | $9.54 | $9.65 | 10,466,630 |
December 05 2011 | $9.81 | $9.92 | $9.65 | $9.79 | 13,167,880 |
December 02 2011 | $9.76 | $9.85 | $9.55 | $9.63 | 9,944,585 |
December 01 2011 | $9.58 | $9.76 | $9.36 | $9.64 | 10,093,880 |
November 30 2011 | $9.48 | $9.75 | $9.42 | $9.72 | 20,301,641 |
November 29 2011 | $9.22 | $9.30 | $8.97 | $8.99 | 9,080,167 |
November 28 2011 | $9.10 | $9.33 | $9.08 | $9.27 | 10,327,530 |
November 25 2011 | $8.79 | $8.99 | $8.74 | $8.76 | 4,915,179 |
