| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $13.76 | $14.01 | $13.73 | $13.97 | 9,839,800 |
December 29 2011 | $13.60 | $13.84 | $13.56 | $13.84 | 12,289,600 |
December 28 2011 | $13.62 | $13.72 | $13.53 | $13.61 | 12,766,200 |
December 27 2011 | $13.44 | $13.61 | $13.32 | $13.61 | 6,503,200 |
December 23 2011 | $13.28 | $13.42 | $13.22 | $13.41 | 8,778,600 |
December 22 2011 | $13.25 | $13.27 | $13.11 | $13.21 | 9,562,200 |
December 21 2011 | $13.04 | $13.26 | $12.99 | $13.26 | 11,437,600 |
December 20 2011 | $13.00 | $13.08 | $12.89 | $13.02 | 17,307,200 |
December 19 2011 | $12.68 | $12.96 | $12.62 | $12.79 | 16,252,000 |
December 16 2011 | $13.03 | $13.17 | $12.64 | $12.68 | 46,339,600 |
December 15 2011 | $13.31 | $13.35 | $13.12 | $13.13 | 13,798,800 |
December 14 2011 | $13.18 | $13.27 | $13.13 | $13.23 | 14,750,800 |
December 13 2011 | $13.22 | $13.39 | $13.14 | $13.17 | 15,859,600 |
December 12 2011 | $13.23 | $13.36 | $13.17 | $13.31 | 14,944,200 |
December 09 2011 | $13.32 | $13.48 | $13.28 | $13.31 | 11,385,800 |
December 08 2011 | $13.44 | $13.44 | $13.20 | $13.22 | 14,505,200 |
December 07 2011 | $13.54 | $13.58 | $13.44 | $13.45 | 17,398,600 |
December 06 2011 | $13.66 | $13.76 | $13.54 | $13.58 | 18,594,400 |
December 05 2011 | $13.54 | $13.71 | $13.31 | $13.70 | 33,945,400 |
December 02 2011 | $13.64 | $13.65 | $13.38 | $13.44 | 19,180,600 |
December 01 2011 | $13.54 | $13.68 | $13.46 | $13.54 | 20,919,800 |
November 30 2011 | $13.52 | $13.68 | $13.46 | $13.60 | 27,184,200 |
November 29 2011 | $13.57 | $13.65 | $13.39 | $13.40 | 21,105,800 |
November 28 2011 | $13.44 | $13.73 | $13.43 | $13.58 | 28,682,400 |
November 25 2011 | $13.45 | $13.68 | $13.40 | $13.40 | 15,299,400 |