| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $15.55 | $15.67 | $15.41 | $15.41 | 1,982,724 |
December 29 2011 | $14.98 | $15.59 | $14.98 | $15.57 | 3,792,945 |
December 28 2011 | $15.13 | $15.23 | $14.76 | $14.88 | 2,259,021 |
December 27 2011 | $15.16 | $15.27 | $15.09 | $15.13 | 2,614,741 |
December 23 2011 | $15.51 | $15.51 | $14.95 | $15.19 | 4,154,233 |
December 22 2011 | $15.78 | $15.83 | $15.32 | $15.35 | 4,302,993 |
December 21 2011 | $15.51 | $15.73 | $15.21 | $15.67 | 7,568,662 |
December 20 2011 | $14.84 | $15.48 | $14.84 | $15.43 | 6,143,155 |
December 19 2011 | $14.85 | $15.02 | $14.47 | $14.51 | 6,605,297 |
December 16 2011 | $14.54 | $14.86 | $14.51 | $14.72 | 6,261,974 |
December 15 2011 | $14.50 | $14.72 | $14.40 | $14.43 | 5,679,438 |
December 14 2011 | $14.57 | $14.65 | $14.28 | $14.29 | 5,077,151 |
December 13 2011 | $15.41 | $15.51 | $14.61 | $14.68 | 6,560,228 |
December 12 2011 | $15.13 | $15.37 | $14.92 | $15.31 | 5,975,696 |
December 09 2011 | $15.01 | $15.44 | $14.94 | $15.40 | 5,340,002 |
December 08 2011 | $15.24 | $15.29 | $14.82 | $14.91 | 6,137,062 |
December 07 2011 | $15.03 | $15.52 | $15.03 | $15.37 | 9,485,200 |
December 06 2011 | $15.10 | $15.37 | $14.97 | $15.11 | 8,093,102 |
December 05 2011 | $14.73 | $15.18 | $14.65 | $15.12 | 9,579,540 |
December 02 2011 | $14.63 | $14.83 | $14.40 | $14.43 | 5,650,337 |
December 01 2011 | $14.36 | $14.65 | $14.21 | $14.47 | 5,763,588 |
November 30 2011 | $14.04 | $14.48 | $13.72 | $14.43 | 8,816,518 |
November 29 2011 | $13.27 | $13.56 | $13.08 | $13.35 | 6,397,391 |
November 28 2011 | $13.27 | $13.48 | $13.05 | $13.16 | 8,867,996 |
November 25 2011 | $12.80 | $13.19 | $12.79 | $12.89 | 2,481,110 |
