| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $15.95 | $16.06 | $15.95 | $16.04 | 71,244,316 |
December 29 2011 | $15.93 | $15.97 | $15.78 | $15.96 | 62,962,852 |
December 28 2011 | $15.96 | $16.02 | $15.85 | $15.89 | 85,002,918 |
December 27 2011 | $15.70 | $16.01 | $15.70 | $15.90 | 64,299,838 |
December 23 2011 | $15.70 | $15.76 | $15.66 | $15.73 | 58,092,687 |
December 22 2011 | $15.60 | $15.69 | $15.57 | $15.64 | 72,895,677 |
December 21 2011 | $15.65 | $15.69 | $15.37 | $15.54 | 99,829,526 |
December 20 2011 | $15.60 | $15.69 | $15.60 | $15.66 | 95,434,980 |
December 19 2011 | $15.60 | $15.61 | $15.40 | $15.44 | 85,684,618 |
December 16 2011 | $15.51 | $15.63 | $15.44 | $15.55 | 178,218,725 |
December 15 2011 | $15.46 | $15.50 | $15.37 | $15.39 | 96,298,224 |
December 14 2011 | $15.44 | $15.51 | $15.21 | $15.35 | 156,042,072 |
December 13 2011 | $15.62 | $15.81 | $15.47 | $15.54 | 160,989,683 |
December 12 2011 | $15.45 | $15.55 | $15.41 | $15.53 | 87,324,830 |
December 09 2011 | $15.35 | $15.63 | $15.32 | $15.58 | 110,633,028 |
December 08 2011 | $15.42 | $15.58 | $15.28 | $15.30 | 96,482,605 |
December 07 2011 | $15.44 | $15.54 | $15.35 | $15.48 | 90,231,856 |
December 06 2011 | $15.47 | $15.61 | $15.40 | $15.49 | 92,970,725 |
December 05 2011 | $15.59 | $15.69 | $15.46 | $15.54 | 127,797,293 |
December 02 2011 | $15.33 | $15.50 | $15.31 | $15.41 | 163,280,545 |
December 01 2011 | $14.90 | $15.30 | $14.88 | $15.24 | 144,711,640 |
November 30 2011 | $14.85 | $14.89 | $14.71 | $14.89 | 135,759,745 |
November 29 2011 | $14.60 | $14.66 | $14.44 | $14.48 | 73,233,870 |
November 28 2011 | $14.39 | $14.62 | $14.32 | $14.61 | 113,049,249 |
November 25 2011 | $14.04 | $14.26 | $13.94 | $13.98 | 62,433,205 |
