| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $18.71 | $18.82 | $18.45 | $18.47 | 76,423 |
December 29 2011 | $18.67 | $18.98 | $18.59 | $18.75 | 95,086 |
December 28 2011 | $18.72 | $18.74 | $18.16 | $18.64 | 190,129 |
December 27 2011 | $18.73 | $18.87 | $18.71 | $18.76 | 120,608 |
December 23 2011 | $18.71 | $18.82 | $18.54 | $18.74 | 84,069 |
December 22 2011 | $19.13 | $19.15 | $18.62 | $18.65 | 161,560 |
December 21 2011 | $18.53 | $19.03 | $18.16 | $18.99 | 291,780 |
December 20 2011 | $18.52 | $18.69 | $18.52 | $18.63 | 267,367 |
December 19 2011 | $18.82 | $18.85 | $18.13 | $18.21 | 224,734 |
December 16 2011 | $18.44 | $18.78 | $18.39 | $18.73 | 517,826 |
December 15 2011 | $17.80 | $18.30 | $17.53 | $18.27 | 272,313 |
December 14 2011 | $17.74 | $17.91 | $17.20 | $17.60 | 325,673 |
December 13 2011 | $18.74 | $18.83 | $17.86 | $17.96 | 452,981 |
December 12 2011 | $18.28 | $18.65 | $18.06 | $18.58 | 331,097 |
December 09 2011 | $17.53 | $18.32 | $17.35 | $18.19 | 366,402 |
December 08 2011 | $17.36 | $17.79 | $17.36 | $17.50 | 297,697 |
December 07 2011 | $17.19 | $17.62 | $17.03 | $17.43 | 665,949 |
December 06 2011 | $16.86 | $17.13 | $16.66 | $16.81 | 167,434 |
December 05 2011 | $16.61 | $17.09 | $16.47 | $16.85 | 228,440 |
December 02 2011 | $16.64 | $16.71 | $16.31 | $16.33 | 218,605 |
December 01 2011 | $16.50 | $16.59 | $16.29 | $16.37 | 278,927 |
November 30 2011 | $16.38 | $16.55 | $16.28 | $16.52 | 365,141 |
November 29 2011 | $15.75 | $15.90 | $15.53 | $15.77 | 133,419 |
November 28 2011 | $15.25 | $15.84 | $15.23 | $15.74 | 260,495 |
November 25 2011 | $14.87 | $15.06 | $14.69 | $14.70 | 55,812 |