| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $15.96 | $16.07 | $15.96 | $16.05 | 71,244,476 |
December 29 2011 | $15.94 | $15.98 | $15.79 | $15.97 | 62,962,852 |
December 28 2011 | $15.97 | $16.03 | $15.86 | $15.90 | 85,002,918 |
December 27 2011 | $15.71 | $16.02 | $15.71 | $15.91 | 64,299,838 |
December 23 2011 | $15.71 | $15.77 | $15.67 | $15.74 | 58,092,687 |
December 22 2011 | $15.61 | $15.70 | $15.58 | $15.65 | 72,895,677 |
December 21 2011 | $15.66 | $15.70 | $15.38 | $15.55 | 99,829,526 |
December 20 2011 | $15.61 | $15.70 | $15.61 | $15.67 | 95,434,980 |
December 19 2011 | $15.61 | $15.62 | $15.41 | $15.45 | 85,684,618 |
December 16 2011 | $15.52 | $15.64 | $15.45 | $15.56 | 178,218,725 |
December 15 2011 | $15.47 | $15.51 | $15.38 | $15.40 | 96,298,224 |
December 14 2011 | $15.45 | $15.52 | $15.22 | $15.36 | 156,042,432 |
December 13 2011 | $15.63 | $15.82 | $15.48 | $15.55 | 160,989,683 |
December 12 2011 | $15.46 | $15.56 | $15.42 | $15.54 | 87,324,830 |
December 09 2011 | $15.36 | $15.64 | $15.33 | $15.59 | 110,633,028 |
December 08 2011 | $15.43 | $15.59 | $15.29 | $15.31 | 96,482,605 |
December 07 2011 | $15.45 | $15.55 | $15.36 | $15.49 | 90,231,856 |
December 06 2011 | $15.48 | $15.62 | $15.41 | $15.50 | 92,970,725 |
December 05 2011 | $15.60 | $15.70 | $15.47 | $15.55 | 127,797,293 |
December 02 2011 | $15.34 | $15.51 | $15.32 | $15.42 | 163,280,545 |
December 01 2011 | $14.91 | $15.31 | $14.89 | $15.25 | 144,711,640 |
November 30 2011 | $14.86 | $14.90 | $14.72 | $14.90 | 135,759,745 |
November 29 2011 | $14.61 | $14.67 | $14.45 | $14.49 | 73,233,870 |
November 28 2011 | $14.40 | $14.63 | $14.33 | $14.62 | 113,049,249 |
November 25 2011 | $14.05 | $14.27 | $13.95 | $13.99 | 62,433,205 |
