| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $13.76 | $13.85 | $13.55 | $13.78 | 797,900 |
December 29 2011 | $13.54 | $14.12 | $13.45 | $13.82 | 756,500 |
December 28 2011 | $14.09 | $14.27 | $13.51 | $13.58 | 805,200 |
December 27 2011 | $14.09 | $14.35 | $14.03 | $14.15 | 803,900 |
December 23 2011 | $14.20 | $14.31 | $13.99 | $14.19 | 648,400 |
December 22 2011 | $13.27 | $14.26 | $13.22 | $14.17 | 1,869,100 |
December 21 2011 | $13.38 | $13.45 | $12.93 | $13.24 | 1,266,300 |
December 20 2011 | $13.19 | $13.49 | $13.09 | $13.41 | 2,008,900 |
December 19 2011 | $13.81 | $13.87 | $12.80 | $12.84 | 1,270,300 |
December 16 2011 | $13.86 | $14.28 | $13.63 | $13.73 | 958,600 |
December 15 2011 | $13.96 | $14.02 | $13.60 | $13.71 | 2,073,800 |
December 14 2011 | $13.85 | $13.90 | $13.21 | $13.58 | 2,015,300 |
December 13 2011 | $15.03 | $15.09 | $13.32 | $13.76 | 2,828,800 |
December 12 2011 | $15.47 | $15.55 | $14.71 | $14.88 | 1,524,700 |
December 09 2011 | $15.99 | $16.12 | $15.33 | $15.82 | 1,528,700 |
December 08 2011 | $16.34 | $16.75 | $15.90 | $15.96 | 1,356,100 |
December 07 2011 | $15.75 | $16.93 | $15.46 | $16.63 | 2,033,600 |
December 06 2011 | $15.85 | $16.02 | $15.41 | $15.85 | 1,086,700 |
December 05 2011 | $15.85 | $16.07 | $15.69 | $15.91 | 1,384,500 |
December 02 2011 | $15.50 | $16.11 | $15.48 | $15.71 | 1,581,600 |
December 01 2011 | $15.15 | $15.43 | $14.87 | $15.33 | 803,000 |
November 30 2011 | $14.27 | $15.19 | $13.95 | $15.15 | 1,976,700 |
November 29 2011 | $13.94 | $14.26 | $13.66 | $13.69 | 574,600 |
November 28 2011 | $13.90 | $14.43 | $13.79 | $13.93 | 1,150,500 |
November 25 2011 | $13.60 | $13.81 | $13.42 | $13.45 | 717,800 |
