| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $13.35 | $13.64 | $13.35 | $13.55 | 1,474,338 |
December 29 2011 | $13.37 | $13.55 | $13.24 | $13.40 | 1,073,048 |
December 28 2011 | $13.79 | $13.79 | $13.29 | $13.35 | 1,734,494 |
December 27 2011 | $13.80 | $13.82 | $13.64 | $13.76 | 910,225 |
December 23 2011 | $13.61 | $13.84 | $13.51 | $13.80 | 1,237,714 |
December 22 2011 | $13.58 | $13.66 | $13.47 | $13.52 | 982,968 |
December 21 2011 | $13.78 | $13.78 | $13.33 | $13.55 | 2,022,870 |
December 20 2011 | $13.73 | $13.94 | $13.61 | $13.76 | 1,569,050 |
December 19 2011 | $13.75 | $13.75 | $13.38 | $13.48 | 1,274,089 |
December 16 2011 | $13.82 | $14.01 | $13.56 | $13.69 | 2,166,837 |
December 15 2011 | $13.71 | $13.91 | $13.46 | $13.76 | 1,552,714 |
December 14 2011 | $13.66 | $13.80 | $13.42 | $13.55 | 2,028,395 |
December 13 2011 | $14.31 | $14.37 | $13.67 | $13.82 | 3,219,441 |
December 12 2011 | $13.97 | $14.18 | $13.85 | $14.15 | 1,802,577 |
December 09 2011 | $13.77 | $14.21 | $13.76 | $14.10 | 1,739,726 |
December 08 2011 | $14.07 | $14.17 | $13.74 | $13.77 | 1,400,175 |
December 07 2011 | $14.18 | $14.22 | $13.92 | $14.18 | 1,094,199 |
December 06 2011 | $14.20 | $14.53 | $13.99 | $14.25 | 1,883,179 |
December 05 2011 | $14.18 | $14.27 | $13.90 | $14.13 | 2,809,472 |
December 02 2011 | $13.99 | $14.05 | $13.59 | $13.66 | 2,012,269 |
December 01 2011 | $13.94 | $14.04 | $13.76 | $13.82 | 1,262,582 |
November 30 2011 | $14.13 | $14.15 | $13.73 | $13.95 | 2,537,756 |
November 29 2011 | $13.93 | $13.95 | $13.55 | $13.67 | 1,287,167 |
November 28 2011 | $13.75 | $14.01 | $13.67 | $13.94 | 3,057,248 |
November 25 2011 | $13.20 | $13.53 | $13.19 | $13.27 | 823,096 |
