| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $12.19 | $12.22 | $12.09 | $12.15 | 2,462,043 |
December 29 2011 | $12.10 | $12.19 | $12.06 | $12.19 | 3,137,171 |
December 28 2011 | $12.13 | $12.15 | $12.04 | $12.05 | 2,392,926 |
December 27 2011 | $11.98 | $12.16 | $11.94 | $12.13 | 3,196,542 |
December 23 2011 | $11.93 | $12.05 | $11.93 | $12.01 | 2,687,785 |
December 22 2011 | $11.83 | $11.88 | $11.75 | $11.87 | 3,391,515 |
December 21 2011 | $11.77 | $11.85 | $11.64 | $11.81 | 3,752,803 |
December 20 2011 | $11.60 | $11.77 | $11.51 | $11.76 | 4,966,934 |
December 19 2011 | $11.68 | $11.68 | $11.41 | $11.44 | 3,745,216 |
December 16 2011 | $11.70 | $11.86 | $11.59 | $11.63 | 9,427,538 |
December 15 2011 | $11.68 | $11.74 | $11.53 | $11.62 | 5,766,044 |
December 14 2011 | $11.18 | $11.74 | $11.13 | $11.57 | 10,024,960 |
December 13 2011 | $11.30 | $11.37 | $11.09 | $11.20 | 6,330,368 |
December 12 2011 | $11.30 | $11.38 | $11.17 | $11.28 | 5,938,881 |
December 09 2011 | $11.47 | $11.53 | $11.39 | $11.41 | 6,724,248 |
December 08 2011 | $11.46 | $11.50 | $11.33 | $11.35 | 6,813,362 |
December 07 2011 | $11.63 | $11.67 | $11.44 | $11.51 | 7,119,973 |
December 06 2011 | $11.77 | $11.79 | $11.65 | $11.75 | 4,309,022 |
December 05 2011 | $11.76 | $11.87 | $11.63 | $11.75 | 5,201,489 |
December 02 2011 | $11.67 | $11.74 | $11.55 | $11.58 | 3,403,864 |
December 01 2011 | $11.73 | $11.73 | $11.52 | $11.58 | 3,769,047 |
November 30 2011 | $11.34 | $11.77 | $11.30 | $11.75 | 6,644,127 |
November 29 2011 | $11.23 | $11.23 | $11.12 | $11.14 | 4,599,702 |
November 28 2011 | $11.20 | $11.26 | $11.06 | $11.18 | 4,902,426 |
November 25 2011 | $11.04 | $11.10 | $10.94 | $10.95 | 2,270,726 |