| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $12.14 | $12.34 | $12.14 | $12.23 | 24,693,279 |
December 29 2011 | $12.16 | $12.29 | $12.16 | $12.27 | 19,676,381 |
December 28 2011 | $12.29 | $12.32 | $12.12 | $12.16 | 26,027,619 |
December 27 2011 | $12.29 | $12.37 | $12.27 | $12.30 | 19,180,080 |
December 23 2011 | $12.29 | $12.33 | $12.20 | $12.33 | 29,299,369 |
December 22 2011 | $12.23 | $12.29 | $12.18 | $12.22 | 37,286,246 |
December 21 2011 | $12.17 | $12.28 | $12.08 | $12.25 | 44,891,449 |
December 20 2011 | $12.04 | $12.17 | $11.94 | $12.12 | 60,478,941 |
December 19 2011 | $11.94 | $12.09 | $11.89 | $11.94 | 42,542,219 |
December 16 2011 | $12.05 | $12.07 | $11.88 | $11.88 | 68,936,156 |
December 15 2011 | $11.84 | $12.01 | $11.81 | $11.94 | 56,696,078 |
December 14 2011 | $11.67 | $11.88 | $11.64 | $11.79 | 56,842,230 |
December 13 2011 | $11.62 | $11.84 | $11.59 | $11.73 | 69,250,883 |
December 12 2011 | $11.51 | $11.61 | $11.43 | $11.52 | 40,241,992 |
December 09 2011 | $11.47 | $11.68 | $11.43 | $11.62 | 43,494,480 |
December 08 2011 | $11.48 | $11.60 | $11.37 | $11.41 | 36,040,648 |
December 07 2011 | $11.37 | $11.66 | $11.36 | $11.56 | 47,837,820 |
December 06 2011 | $11.35 | $11.54 | $11.27 | $11.43 | 52,804,031 |
December 05 2011 | $11.37 | $11.40 | $11.15 | $11.21 | 48,287,633 |
December 02 2011 | $11.37 | $11.41 | $11.23 | $11.24 | 42,683,434 |
December 01 2011 | $11.32 | $11.42 | $11.24 | $11.32 | 42,808,887 |
November 30 2011 | $11.05 | $11.34 | $11.03 | $11.34 | 72,850,070 |
November 29 2011 | $10.77 | $11.01 | $10.77 | $10.96 | 39,702,199 |
November 28 2011 | $10.63 | $10.79 | $10.60 | $10.79 | 41,128,480 |
November 25 2011 | $10.38 | $10.53 | $10.25 | $10.42 | 20,994,670 |
