| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $13.22 | $14.08 | $13.18 | $13.96 | 2,779,250 |
December 29 2011 | $13.14 | $13.31 | $12.97 | $13.26 | 1,066,250 |
December 28 2011 | $13.40 | $13.40 | $12.85 | $12.94 | 1,403,150 |
December 27 2011 | $13.11 | $13.45 | $13.00 | $13.43 | 1,041,950 |
December 23 2011 | $13.58 | $13.71 | $13.08 | $13.14 | 1,645,050 |
December 22 2011 | $13.42 | $13.69 | $13.34 | $13.55 | 704,150 |
December 21 2011 | $13.26 | $13.48 | $13.13 | $13.39 | 991,000 |
December 20 2011 | $13.11 | $13.43 | $13.10 | $13.34 | 1,629,550 |
December 19 2011 | $13.42 | $13.48 | $12.71 | $12.79 | 1,437,600 |
December 16 2011 | $13.63 | $13.71 | $13.24 | $13.40 | 2,274,100 |
December 15 2011 | $13.58 | $14.03 | $13.40 | $13.58 | 2,460,200 |
December 14 2011 | $13.66 | $13.77 | $13.11 | $13.18 | 1,717,150 |
December 13 2011 | $13.58 | $14.08 | $13.51 | $13.72 | 2,505,900 |
December 12 2011 | $13.80 | $13.90 | $13.19 | $13.47 | 2,529,200 |
December 09 2011 | $13.40 | $13.68 | $13.40 | $13.63 | 1,176,250 |
December 08 2011 | $13.68 | $13.90 | $13.24 | $13.31 | 1,749,200 |
December 07 2011 | $14.30 | $14.38 | $13.72 | $13.80 | 2,661,400 |
December 06 2011 | $14.14 | $14.54 | $13.68 | $14.48 | 3,633,700 |
December 05 2011 | $13.58 | $13.68 | $13.21 | $13.43 | 1,425,300 |
December 02 2011 | $13.55 | $13.74 | $13.21 | $13.34 | 1,454,100 |
December 01 2011 | $13.40 | $13.55 | $13.02 | $13.35 | 1,788,500 |
November 30 2011 | $13.06 | $13.63 | $12.95 | $13.48 | 2,753,900 |
November 29 2011 | $12.73 | $12.89 | $12.44 | $12.47 | 2,239,050 |
November 28 2011 | $12.58 | $12.95 | $12.39 | $12.74 | 2,447,250 |
November 25 2011 | $12.23 | $12.55 | $12.08 | $12.08 | 574,350 |
