| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $14.58 | $14.58 | $14.42 | $14.42 | 1,070,529 |
December 29 2011 | $14.60 | $14.64 | $14.44 | $14.56 | 1,700,464 |
December 28 2011 | $14.62 | $14.67 | $14.54 | $14.60 | 2,703,929 |
December 27 2011 | $14.38 | $14.70 | $14.28 | $14.63 | 2,131,791 |
December 23 2011 | $14.22 | $14.39 | $14.19 | $14.39 | 1,588,665 |
December 22 2011 | $14.04 | $14.20 | $13.97 | $14.14 | 2,473,528 |
December 21 2011 | $13.89 | $14.10 | $13.70 | $14.03 | 3,251,155 |
December 20 2011 | $13.69 | $13.98 | $13.65 | $13.94 | 2,689,780 |
December 19 2011 | $13.81 | $13.89 | $13.43 | $13.47 | 2,136,326 |
December 16 2011 | $13.90 | $13.98 | $13.69 | $13.73 | 3,186,241 |
December 15 2011 | $14.17 | $14.17 | $13.75 | $13.76 | 3,387,220 |
December 14 2011 | $13.99 | $14.20 | $13.91 | $14.05 | 2,597,989 |
December 13 2011 | $14.53 | $14.58 | $14.01 | $14.10 | 3,855,956 |
December 12 2011 | $14.48 | $14.51 | $14.29 | $14.49 | 2,515,182 |
December 09 2011 | $14.71 | $14.75 | $14.48 | $14.59 | 3,170,204 |
December 08 2011 | $14.97 | $14.98 | $14.54 | $14.63 | 3,958,536 |
December 07 2011 | $14.66 | $15.13 | $14.62 | $15.02 | 9,368,432 |
December 06 2011 | $14.73 | $14.80 | $14.55 | $14.71 | 3,527,275 |
December 05 2011 | $14.76 | $14.83 | $14.61 | $14.70 | 4,202,543 |
December 02 2011 | $14.67 | $14.80 | $14.52 | $14.54 | 3,388,348 |
December 01 2011 | $14.80 | $14.80 | $14.35 | $14.54 | 4,799,337 |
November 30 2011 | $14.47 | $14.54 | $14.12 | $14.44 | 5,776,108 |
November 29 2011 | $13.59 | $14.05 | $13.56 | $13.99 | 3,906,227 |
November 28 2011 | $13.47 | $13.77 | $13.45 | $13.59 | 3,600,936 |
November 25 2011 | $13.20 | $13.29 | $13.07 | $13.08 | 1,511,667 |
