| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $16.20 | $16.62 | $16.20 | $16.30 | 485,428 |
December 29 2011 | $15.77 | $16.27 | $15.71 | $16.22 | 262,138 |
December 28 2011 | $16.30 | $16.31 | $15.71 | $15.78 | 239,482 |
December 27 2011 | $16.02 | $16.43 | $16.01 | $16.35 | 342,700 |
December 23 2011 | $16.02 | $16.26 | $16.01 | $16.14 | 304,926 |
December 22 2011 | $16.00 | $16.06 | $15.88 | $15.99 | 348,164 |
December 21 2011 | $15.79 | $16.04 | $15.74 | $15.96 | 349,302 |
December 20 2011 | $15.73 | $16.14 | $15.59 | $15.85 | 603,064 |
December 19 2011 | $15.77 | $15.85 | $15.26 | $15.29 | 549,472 |
December 16 2011 | $15.82 | $16.16 | $15.53 | $15.71 | 398,452 |
December 15 2011 | $15.94 | $15.98 | $15.46 | $15.62 | 500,138 |
December 14 2011 | $15.56 | $15.84 | $15.52 | $15.67 | 761,892 |
December 13 2011 | $16.17 | $16.38 | $15.66 | $15.80 | 350,042 |
December 12 2011 | $16.35 | $16.35 | $15.81 | $16.03 | 534,562 |
December 09 2011 | $16.42 | $16.73 | $16.18 | $16.62 | 401,252 |
December 08 2011 | $17.00 | $17.00 | $16.36 | $16.39 | 450,506 |
December 07 2011 | $17.10 | $17.29 | $16.95 | $17.21 | 402,658 |
December 06 2011 | $17.09 | $17.34 | $16.93 | $17.26 | 604,602 |
December 05 2011 | $17.20 | $17.29 | $16.97 | $17.13 | 943,038 |
December 02 2011 | $16.99 | $17.13 | $16.62 | $16.82 | 668,138 |
December 01 2011 | $17.03 | $17.13 | $16.66 | $16.71 | 485,984 |
November 30 2011 | $16.61 | $17.13 | $16.35 | $17.01 | 765,590 |
November 29 2011 | $16.20 | $16.20 | $15.83 | $15.94 | 1,184,582 |
November 28 2011 | $16.14 | $16.39 | $15.97 | $16.10 | 797,022 |
November 25 2011 | $15.34 | $15.68 | $15.34 | $15.38 | 321,738 |
