| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $8.20 | $8.42 | $8.07 | $8.15 | 237,700 |
December 29 2011 | $7.99 | $8.24 | $7.97 | $8.22 | 153,700 |
December 28 2011 | $8.11 | $8.14 | $7.88 | $7.99 | 106,400 |
December 27 2011 | $8.13 | $8.25 | $8.03 | $8.12 | 144,300 |
December 23 2011 | $8.07 | $8.23 | $7.93 | $8.19 | 78,300 |
December 22 2011 | $8.17 | $8.24 | $8.01 | $8.04 | 242,700 |
December 21 2011 | $7.87 | $8.16 | $7.69 | $8.16 | 244,500 |
December 20 2011 | $7.81 | $7.93 | $7.71 | $7.91 | 319,300 |
December 19 2011 | $7.80 | $7.93 | $7.61 | $7.62 | 145,800 |
December 16 2011 | $7.96 | $8.06 | $7.73 | $7.76 | 511,500 |
December 15 2011 | $7.52 | $7.92 | $7.50 | $7.90 | 720,400 |
December 14 2011 | $7.07 | $7.37 | $7.03 | $7.37 | 353,800 |
December 13 2011 | $7.29 | $7.37 | $7.12 | $7.16 | 201,900 |
December 12 2011 | $7.01 | $7.26 | $7.00 | $7.24 | 260,900 |
December 09 2011 | $6.89 | $7.16 | $6.88 | $7.09 | 164,300 |
December 08 2011 | $7.00 | $7.19 | $6.82 | $6.87 | 221,200 |
December 07 2011 | $6.93 | $7.12 | $6.75 | $7.07 | 187,700 |
December 06 2011 | $6.89 | $7.04 | $6.75 | $6.97 | 169,300 |
December 05 2011 | $6.94 | $7.02 | $6.82 | $6.89 | 244,800 |
December 02 2011 | $6.92 | $7.00 | $6.75 | $6.81 | 243,200 |
December 01 2011 | $7.06 | $7.06 | $6.87 | $6.87 | 379,500 |
November 30 2011 | $6.88 | $7.14 | $6.75 | $7.10 | 469,400 |
November 29 2011 | $6.77 | $6.87 | $6.54 | $6.60 | 421,800 |
November 28 2011 | $6.73 | $6.87 | $6.56 | $6.77 | 375,400 |
November 25 2011 | $6.50 | $6.66 | $6.50 | $6.50 | 214,200 |
