| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $10.87 | $11.15 | $10.77 | $10.83 | 1,152,610 |
December 29 2011 | $10.58 | $10.94 | $10.52 | $10.90 | 1,286,880 |
December 28 2011 | $10.74 | $10.74 | $10.40 | $10.55 | 1,220,680 |
December 27 2011 | $10.71 | $10.83 | $10.63 | $10.72 | 450,490 |
December 23 2011 | $10.78 | $10.81 | $10.58 | $10.74 | 998,240 |
December 22 2011 | $10.47 | $10.75 | $10.47 | $10.73 | 1,762,250 |
December 21 2011 | $10.62 | $10.65 | $10.11 | $10.48 | 3,291,320 |
December 20 2011 | $10.83 | $10.97 | $10.69 | $10.72 | 1,176,850 |
December 19 2011 | $10.93 | $10.99 | $10.50 | $10.54 | 1,299,220 |
December 16 2011 | $10.75 | $11.06 | $10.60 | $10.87 | 1,303,150 |
December 15 2011 | $10.88 | $10.93 | $10.56 | $10.69 | 796,000 |
December 14 2011 | $11.38 | $11.57 | $10.60 | $10.65 | 3,501,170 |
December 13 2011 | $12.17 | $12.25 | $11.37 | $11.46 | 1,176,730 |
December 12 2011 | $11.93 | $12.08 | $11.82 | $12.06 | 924,790 |
December 09 2011 | $11.96 | $12.19 | $11.75 | $12.15 | 2,044,630 |
December 08 2011 | $12.17 | $12.38 | $11.91 | $11.94 | 770,310 |
December 07 2011 | $12.21 | $12.39 | $11.98 | $12.29 | 1,411,260 |
December 06 2011 | $12.65 | $12.72 | $12.38 | $12.45 | 1,638,510 |
December 05 2011 | $12.39 | $13.10 | $12.22 | $12.59 | 2,124,890 |
December 02 2011 | $12.45 | $12.45 | $12.06 | $12.13 | 1,285,290 |
December 01 2011 | $12.28 | $12.49 | $12.11 | $12.23 | 1,291,970 |
November 30 2011 | $12.32 | $12.49 | $12.11 | $12.31 | 2,207,630 |
November 29 2011 | $11.82 | $11.93 | $11.72 | $11.81 | 1,017,190 |
November 28 2011 | $11.24 | $11.83 | $11.18 | $11.83 | 1,813,580 |
November 25 2011 | $11.21 | $11.39 | $10.97 | $10.97 | 838,170 |
