| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $12.11 | $12.42 | $12.11 | $12.41 | 470,457 |
December 29 2011 | $11.92 | $12.18 | $11.83 | $12.13 | 628,641 |
December 28 2011 | $12.10 | $12.13 | $11.91 | $11.94 | 700,830 |
December 27 2011 | $12.09 | $12.27 | $12.04 | $12.13 | 201,240 |
December 23 2011 | $12.04 | $12.27 | $12.02 | $12.17 | 357,318 |
December 22 2011 | $11.88 | $12.04 | $11.82 | $11.99 | 1,796,535 |
December 21 2011 | $11.43 | $11.94 | $11.40 | $11.80 | 907,920 |
December 20 2011 | $11.34 | $11.53 | $11.32 | $11.48 | 600,795 |
December 19 2011 | $11.37 | $11.60 | $11.08 | $11.17 | 910,377 |
December 16 2011 | $11.60 | $11.64 | $11.17 | $11.36 | 2,532,348 |
December 15 2011 | $11.75 | $12.04 | $11.44 | $11.59 | 933,309 |
December 14 2011 | $11.43 | $11.70 | $11.22 | $11.64 | 442,143 |
December 13 2011 | $11.90 | $12.01 | $11.43 | $11.50 | 367,029 |
December 12 2011 | $12.29 | $12.34 | $11.78 | $11.89 | 659,061 |
December 09 2011 | $11.94 | $12.45 | $11.89 | $12.39 | 921,024 |
December 08 2011 | $11.77 | $12.05 | $11.62 | $11.96 | 828,009 |
December 07 2011 | $11.85 | $12.13 | $11.48 | $11.99 | 630,396 |
December 06 2011 | $12.01 | $12.16 | $11.88 | $12.00 | 921,726 |
December 05 2011 | $12.16 | $12.27 | $11.91 | $11.99 | 475,722 |
December 02 2011 | $11.80 | $12.07 | $11.77 | $12.04 | 1,112,202 |
December 01 2011 | $12.10 | $12.24 | $11.62 | $11.65 | 776,880 |
November 30 2011 | $11.93 | $12.20 | $11.81 | $12.15 | 2,383,524 |
November 29 2011 | $11.63 | $11.94 | $11.42 | $11.67 | 540,306 |
November 28 2011 | $11.52 | $11.66 | $11.29 | $11.64 | 593,892 |
November 25 2011 | $11.08 | $11.29 | $11.04 | $11.26 | 112,320 |
