| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $11.86 | $11.95 | $11.78 | $11.78 | 2,632,200 |
December 29 2011 | $11.72 | $11.93 | $11.64 | $11.90 | 2,251,800 |
December 28 2011 | $11.81 | $11.83 | $11.63 | $11.69 | 2,309,400 |
December 27 2011 | $11.77 | $11.85 | $11.73 | $11.79 | 1,385,400 |
December 23 2011 | $11.74 | $11.84 | $11.69 | $11.83 | 1,972,200 |
December 22 2011 | $11.76 | $11.97 | $11.70 | $11.74 | 4,027,800 |
December 21 2011 | $11.70 | $11.72 | $11.50 | $11.67 | 3,663,600 |
December 20 2011 | $11.40 | $11.77 | $11.38 | $11.74 | 7,495,200 |
December 19 2011 | $11.24 | $11.33 | $11.17 | $11.27 | 5,623,800 |
December 16 2011 | $11.14 | $11.29 | $11.09 | $11.23 | 8,354,400 |
December 15 2011 | $11.02 | $11.09 | $10.87 | $11.05 | 5,717,400 |
December 14 2011 | $11.14 | $11.15 | $10.93 | $10.98 | 6,245,400 |
December 13 2011 | $11.31 | $11.44 | $11.11 | $11.19 | 9,940,200 |
December 12 2011 | $10.86 | $11.40 | $10.67 | $11.31 | 14,998,200 |
December 09 2011 | $10.76 | $10.92 | $10.45 | $10.76 | 9,744,600 |
December 08 2011 | $10.71 | $10.72 | $10.63 | $10.64 | 5,364,600 |
December 07 2011 | $10.82 | $10.87 | $10.69 | $10.80 | 3,405,000 |
December 06 2011 | $10.90 | $10.93 | $10.77 | $10.86 | 3,333,000 |
December 05 2011 | $11.00 | $11.06 | $10.83 | $10.87 | 5,565,000 |
December 02 2011 | $11.20 | $11.20 | $10.76 | $10.83 | 6,245,400 |
December 01 2011 | $10.96 | $11.24 | $10.91 | $11.14 | 4,112,400 |
November 30 2011 | $10.87 | $11.01 | $10.84 | $11.01 | 6,060,000 |
November 29 2011 | $10.65 | $10.72 | $10.59 | $10.59 | 2,849,400 |
November 28 2011 | $10.66 | $10.76 | $10.56 | $10.64 | 4,366,800 |
November 25 2011 | $10.44 | $10.57 | $10.38 | $10.42 | 2,130,600 |
