| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $11.13 | $11.19 | $11.02 | $11.12 | 2,165,414 |
December 29 2011 | $11.14 | $11.14 | $10.97 | $11.11 | 2,126,884 |
December 28 2011 | $11.22 | $11.30 | $10.93 | $11.07 | 3,284,856 |
December 27 2011 | $11.20 | $11.35 | $11.15 | $11.24 | 1,539,802 |
December 23 2011 | $11.13 | $11.21 | $11.09 | $11.20 | 1,840,874 |
December 22 2011 | $11.00 | $11.16 | $10.91 | $11.12 | 3,692,972 |
December 21 2011 | $10.70 | $10.97 | $10.69 | $10.91 | 4,308,726 |
December 20 2011 | $10.91 | $11.01 | $10.62 | $10.75 | 6,290,906 |
December 19 2011 | $10.69 | $10.96 | $10.59 | $10.67 | 6,274,492 |
December 16 2011 | $10.97 | $11.10 | $10.62 | $10.67 | 8,457,028 |
December 15 2011 | $11.02 | $11.11 | $10.80 | $10.86 | 3,495,654 |
December 14 2011 | $11.24 | $11.30 | $10.70 | $10.91 | 7,003,656 |
December 13 2011 | $11.39 | $11.65 | $11.17 | $11.34 | 7,383,274 |
December 12 2011 | $11.49 | $11.55 | $11.32 | $11.55 | 10,916,768 |
December 09 2011 | $11.36 | $11.66 | $11.29 | $11.65 | 6,378,440 |
December 08 2011 | $11.46 | $11.54 | $11.18 | $11.36 | 9,874,768 |
December 07 2011 | $11.51 | $11.55 | $11.29 | $11.52 | 8,031,386 |
December 06 2011 | $11.54 | $11.61 | $11.35 | $11.57 | 5,932,116 |
December 05 2011 | $11.36 | $11.84 | $11.31 | $11.49 | 9,112,118 |
December 02 2011 | $11.49 | $11.61 | $11.06 | $11.12 | 7,471,192 |
December 01 2011 | $11.33 | $11.46 | $11.14 | $11.34 | 5,997,194 |
November 30 2011 | $11.39 | $11.53 | $10.84 | $11.15 | 12,317,310 |
November 29 2011 | $11.19 | $11.22 | $10.95 | $11.08 | 7,636,034 |
November 28 2011 | $11.23 | $11.42 | $10.91 | $11.11 | 7,630,844 |
November 25 2011 | $10.90 | $10.93 | $10.75 | $10.78 | 2,732,078 |
