| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $13.82 | $13.91 | $13.61 | $13.85 | 797,889 |
December 29 2011 | $13.60 | $14.19 | $13.51 | $13.88 | 756,476 |
December 28 2011 | $14.15 | $14.33 | $13.58 | $13.64 | 805,201 |
December 27 2011 | $14.15 | $14.41 | $14.10 | $14.22 | 803,946 |
December 23 2011 | $14.27 | $14.38 | $14.05 | $14.25 | 648,351 |
December 22 2011 | $13.33 | $14.32 | $13.28 | $14.23 | 1,869,125 |
December 21 2011 | $13.44 | $13.51 | $12.99 | $13.30 | 1,266,268 |
December 20 2011 | $13.25 | $13.55 | $13.15 | $13.47 | 2,008,918 |
December 19 2011 | $13.87 | $13.94 | $12.86 | $12.90 | 1,270,257 |
December 16 2011 | $13.93 | $14.34 | $13.69 | $13.79 | 958,586 |
December 15 2011 | $14.03 | $14.08 | $13.67 | $13.78 | 2,073,775 |
December 14 2011 | $13.92 | $13.96 | $13.27 | $13.64 | 2,015,250 |
December 13 2011 | $15.10 | $15.16 | $13.38 | $13.83 | 2,828,821 |
December 12 2011 | $15.54 | $15.62 | $14.78 | $14.95 | 1,524,661 |
December 09 2011 | $16.06 | $16.20 | $15.40 | $15.89 | 1,528,678 |
December 08 2011 | $16.41 | $16.83 | $15.97 | $16.04 | 1,356,105 |
December 07 2011 | $15.82 | $17.01 | $15.53 | $16.71 | 2,033,619 |
December 06 2011 | $15.92 | $16.10 | $15.48 | $15.93 | 1,086,743 |
December 05 2011 | $15.93 | $16.14 | $15.77 | $15.98 | 1,384,466 |
December 02 2011 | $15.57 | $16.18 | $15.55 | $15.78 | 1,581,577 |
December 01 2011 | $15.23 | $15.50 | $14.94 | $15.39 | 802,994 |
November 30 2011 | $14.33 | $15.26 | $14.02 | $15.23 | 1,976,681 |
November 29 2011 | $14.01 | $14.32 | $13.72 | $13.76 | 574,644 |
November 28 2011 | $13.96 | $14.50 | $13.86 | $13.99 | 1,150,539 |
November 25 2011 | $13.67 | $13.87 | $13.49 | $13.51 | 717,834 |
