| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $13.25 | $14.11 | $13.21 | $14.00 | 2,784,586 |
December 29 2011 | $13.17 | $13.33 | $13.00 | $13.29 | 1,068,304 |
December 28 2011 | $13.43 | $13.43 | $12.88 | $12.96 | 1,405,750 |
December 27 2011 | $13.14 | $13.48 | $13.03 | $13.46 | 1,044,086 |
December 23 2011 | $13.61 | $13.74 | $13.11 | $13.17 | 1,648,063 |
December 22 2011 | $13.45 | $13.72 | $13.37 | $13.58 | 705,429 |
December 21 2011 | $13.29 | $13.51 | $13.15 | $13.42 | 992,836 |
December 20 2011 | $13.14 | $13.46 | $13.13 | $13.37 | 1,632,566 |
December 19 2011 | $13.45 | $13.51 | $12.74 | $12.82 | 1,440,943 |
December 16 2011 | $13.66 | $13.74 | $13.27 | $13.43 | 2,279,463 |
December 15 2011 | $13.61 | $14.06 | $13.43 | $13.61 | 2,465,114 |
December 14 2011 | $13.69 | $13.80 | $13.14 | $13.21 | 1,720,318 |
December 13 2011 | $13.61 | $14.11 | $13.54 | $13.75 | 2,510,973 |
December 12 2011 | $13.83 | $13.93 | $13.22 | $13.50 | 2,533,907 |
December 09 2011 | $13.43 | $13.71 | $13.43 | $13.66 | 1,178,394 |
December 08 2011 | $13.71 | $13.93 | $13.27 | $13.33 | 1,752,395 |
December 07 2011 | $14.33 | $14.42 | $13.75 | $13.83 | 2,666,331 |
December 06 2011 | $14.17 | $14.58 | $13.71 | $14.51 | 3,640,592 |
December 05 2011 | $13.61 | $13.71 | $13.24 | $13.46 | 1,427,891 |
December 02 2011 | $13.58 | $13.77 | $13.24 | $13.37 | 1,456,793 |
December 01 2011 | $13.43 | $13.58 | $13.04 | $13.38 | 1,791,792 |
November 30 2011 | $13.09 | $13.65 | $12.98 | $13.51 | 2,758,966 |
November 29 2011 | $12.75 | $12.92 | $12.46 | $12.50 | 2,243,175 |
November 28 2011 | $12.61 | $12.98 | $12.41 | $12.77 | 2,451,765 |
November 25 2011 | $12.25 | $12.58 | $12.11 | $12.11 | 575,389 |
