| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $15.26 | $15.37 | $15.12 | $15.12 | 1,887,272 |
December 29 2011 | $14.70 | $15.30 | $14.70 | $15.28 | 3,610,335 |
December 28 2011 | $14.85 | $14.95 | $14.49 | $14.60 | 2,150,279 |
December 27 2011 | $14.87 | $14.99 | $14.80 | $14.85 | 2,488,891 |
December 23 2011 | $15.22 | $15.22 | $14.67 | $14.90 | 3,954,247 |
December 22 2011 | $15.49 | $15.54 | $15.04 | $15.07 | 4,095,813 |
December 21 2011 | $15.22 | $15.44 | $14.93 | $15.37 | 7,204,345 |
December 20 2011 | $14.57 | $15.19 | $14.57 | $15.14 | 5,847,405 |
December 19 2011 | $14.57 | $14.74 | $14.20 | $14.24 | 6,287,367 |
December 16 2011 | $14.27 | $14.58 | $14.24 | $14.44 | 5,960,558 |
December 15 2011 | $14.23 | $14.44 | $14.13 | $14.16 | 5,406,027 |
December 14 2011 | $14.30 | $14.37 | $14.01 | $14.03 | 4,832,731 |
December 13 2011 | $15.12 | $15.22 | $14.34 | $14.40 | 6,244,728 |
December 12 2011 | $14.85 | $15.08 | $14.64 | $15.03 | 5,688,016 |
December 09 2011 | $14.73 | $15.15 | $14.66 | $15.11 | 5,082,991 |
December 08 2011 | $14.96 | $15.00 | $14.54 | $14.64 | 5,841,675 |
December 07 2011 | $14.75 | $15.23 | $14.75 | $15.08 | 9,029,171 |
December 06 2011 | $14.82 | $15.08 | $14.69 | $14.83 | 7,703,540 |
December 05 2011 | $14.46 | $14.90 | $14.37 | $14.84 | 9,118,742 |
December 02 2011 | $14.36 | $14.55 | $14.13 | $14.17 | 5,378,314 |
December 01 2011 | $14.10 | $14.38 | $13.94 | $14.20 | 5,487,115 |
November 30 2011 | $13.77 | $14.21 | $13.47 | $14.17 | 8,392,148 |
November 29 2011 | $13.03 | $13.30 | $12.83 | $13.10 | 6,089,450 |
November 28 2011 | $13.02 | $13.23 | $12.81 | $12.92 | 8,441,164 |
November 25 2011 | $12.56 | $12.94 | $12.55 | $12.65 | 2,361,636 |