| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $10.15 | $10.26 | $10.02 | $10.23 | 80,856 |
December 29 2011 | $10.04 | $10.25 | $9.77 | $10.17 | 41,302 |
December 28 2011 | $10.20 | $10.25 | $9.99 | $10.02 | 46,740 |
December 27 2011 | $10.22 | $10.27 | $9.97 | $10.23 | 23,845 |
December 23 2011 | $10.26 | $10.26 | $10.08 | $10.23 | 27,547 |
December 22 2011 | $10.13 | $10.25 | $10.13 | $10.25 | 43,392 |
December 21 2011 | $9.97 | $10.24 | $9.89 | $10.10 | 40,021 |
December 20 2011 | $9.62 | $10.01 | $9.51 | $9.98 | 91,982 |
December 19 2011 | $9.84 | $10.00 | $9.36 | $9.39 | 136,826 |
December 16 2011 | $9.97 | $10.23 | $9.93 | $10.10 | 90,922 |
December 15 2011 | $10.20 | $10.28 | $9.84 | $9.91 | 67,050 |
December 14 2011 | $9.75 | $10.11 | $9.60 | $10.04 | 123,704 |
December 13 2011 | $10.33 | $10.43 | $9.80 | $9.84 | 79,860 |
December 12 2011 | $10.34 | $10.41 | $10.06 | $10.23 | 68,511 |
December 09 2011 | $10.40 | $10.62 | $10.35 | $10.50 | 111,681 |
December 08 2011 | $10.91 | $11.05 | $10.34 | $10.36 | 103,617 |
December 07 2011 | $10.97 | $11.05 | $10.90 | $11.01 | 87,014 |
December 06 2011 | $11.07 | $11.18 | $10.98 | $11.00 | 96,868 |
December 05 2011 | $11.10 | $11.10 | $10.90 | $11.08 | 110,408 |
December 02 2011 | $11.16 | $11.16 | $10.90 | $10.96 | 47,959 |
December 01 2011 | $10.98 | $11.10 | $10.58 | $10.98 | 137,246 |
November 30 2011 | $11.15 | $11.15 | $10.94 | $11.02 | 1,128,011 |
November 29 2011 | $10.82 | $10.88 | $10.55 | $10.79 | 101,639 |
November 28 2011 | $10.60 | $10.87 | $10.49 | $10.83 | 166,124 |
November 25 2011 | $10.36 | $10.58 | $10.09 | $10.25 | 45,037 |
