| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $9.87 | $10.08 | $9.83 | $9.90 | 21,818,866 |
December 29 2011 | $9.85 | $9.98 | $9.66 | $9.90 | 26,163,311 |
December 28 2011 | $10.07 | $10.14 | $9.80 | $9.89 | 23,603,054 |
December 27 2011 | $10.33 | $10.36 | $10.03 | $10.09 | 21,940,232 |
December 23 2011 | $10.59 | $10.65 | $10.33 | $10.37 | 22,568,188 |
December 22 2011 | $10.16 | $10.63 | $10.16 | $10.55 | 25,878,180 |
December 21 2011 | $10.18 | $10.34 | $10.03 | $10.14 | 25,393,283 |
December 20 2011 | $9.81 | $10.23 | $9.75 | $10.20 | 30,910,998 |
December 19 2011 | $9.97 | $9.97 | $9.56 | $9.59 | 24,233,222 |
December 16 2011 | $10.03 | $10.12 | $9.88 | $9.97 | 32,565,672 |
December 15 2011 | $10.23 | $10.28 | $9.91 | $9.96 | 26,269,473 |
December 14 2011 | $9.94 | $10.24 | $9.85 | $10.15 | 37,203,066 |
December 13 2011 | $10.78 | $11.08 | $10.23 | $10.30 | 72,661,747 |
December 12 2011 | $9.96 | $10.98 | $9.93 | $10.75 | 93,400,149 |
December 09 2011 | $9.93 | $10.24 | $9.93 | $10.13 | 32,921,279 |
December 08 2011 | $10.22 | $10.42 | $9.87 | $9.92 | 46,231,638 |
December 07 2011 | $9.76 | $10.40 | $9.64 | $10.28 | 59,082,853 |
December 06 2011 | $10.01 | $10.11 | $9.54 | $9.73 | 59,495,867 |
December 05 2011 | $9.56 | $10.27 | $9.33 | $10.02 | 67,905,352 |
December 02 2011 | $9.46 | $9.70 | $9.30 | $9.48 | 39,740,195 |
December 01 2011 | $9.20 | $9.78 | $9.14 | $9.60 | 52,460,826 |
November 30 2011 | $9.86 | $9.90 | $8.91 | $9.22 | 108,367,905 |
November 29 2011 | $9.90 | $9.91 | $9.38 | $9.65 | 50,113,425 |
November 28 2011 | $9.60 | $10.11 | $9.54 | $9.99 | 56,525,019 |
November 25 2011 | $9.74 | $9.95 | $8.99 | $9.12 | 38,044,935 |
