| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $14.41 | $14.41 | $14.25 | $14.25 | 1,324,332 |
December 29 2011 | $14.43 | $14.46 | $14.27 | $14.38 | 2,103,519 |
December 28 2011 | $14.44 | $14.49 | $14.37 | $14.42 | 3,344,848 |
December 27 2011 | $14.20 | $14.52 | $14.11 | $14.45 | 2,637,037 |
December 23 2011 | $14.05 | $14.21 | $14.02 | $14.21 | 1,965,222 |
December 22 2011 | $13.87 | $14.02 | $13.80 | $13.97 | 3,059,843 |
December 21 2011 | $13.72 | $13.93 | $13.53 | $13.86 | 4,021,734 |
December 20 2011 | $13.52 | $13.81 | $13.48 | $13.77 | 3,327,283 |
December 19 2011 | $13.64 | $13.72 | $13.27 | $13.31 | 2,642,727 |
December 16 2011 | $13.73 | $13.81 | $13.52 | $13.56 | 3,939,103 |
December 15 2011 | $14.00 | $14.00 | $13.58 | $13.59 | 4,190,090 |
December 14 2011 | $13.82 | $14.02 | $13.75 | $13.88 | 3,213,726 |
December 13 2011 | $14.36 | $14.40 | $13.84 | $13.93 | 4,769,872 |
December 12 2011 | $14.30 | $14.33 | $14.11 | $14.31 | 3,111,302 |
December 09 2011 | $14.53 | $14.57 | $14.30 | $14.42 | 3,921,661 |
December 08 2011 | $14.79 | $14.79 | $14.36 | $14.45 | 4,896,788 |
December 07 2011 | $14.48 | $14.95 | $14.44 | $14.83 | 11,587,845 |
December 06 2011 | $14.55 | $14.62 | $14.37 | $14.53 | 4,363,270 |
December 05 2011 | $14.58 | $14.65 | $14.43 | $14.52 | 5,194,905 |
December 02 2011 | $14.50 | $14.62 | $14.34 | $14.36 | 4,191,451 |
December 01 2011 | $14.62 | $14.62 | $14.18 | $14.36 | 5,936,858 |
November 30 2011 | $14.30 | $14.37 | $13.95 | $14.27 | 7,145,159 |
November 29 2011 | $13.43 | $13.88 | $13.40 | $13.82 | 4,831,969 |
November 28 2011 | $13.31 | $13.60 | $13.29 | $13.43 | 4,453,942 |
November 25 2011 | $13.04 | $13.12 | $12.91 | $12.92 | 1,869,973 |
