| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $11.55 | $11.62 | $11.37 | $11.62 | 7,482 |
December 29 2011 | $11.54 | $11.63 | $11.52 | $11.63 | 6,396 |
December 28 2011 | $11.83 | $11.83 | $11.51 | $11.51 | 15,597 |
December 27 2011 | $11.94 | $11.94 | $11.81 | $11.93 | 16,344 |
December 23 2011 | $11.83 | $11.92 | $11.71 | $11.89 | 10,266 |
December 22 2011 | $11.49 | $11.98 | $11.49 | $11.88 | 28,464 |
December 21 2011 | $11.65 | $11.65 | $11.28 | $11.51 | 46,206 |
December 20 2011 | $11.43 | $11.72 | $11.35 | $11.72 | 16,755 |
December 19 2011 | $11.52 | $11.68 | $11.25 | $11.25 | 39,450 |
December 16 2011 | $11.59 | $11.66 | $11.41 | $11.57 | 22,293 |
December 15 2011 | $11.50 | $11.54 | $11.39 | $11.49 | 27,168 |
December 14 2011 | $11.71 | $11.71 | $11.46 | $11.51 | 20,568 |
December 13 2011 | $11.71 | $11.88 | $11.57 | $11.76 | 31,971 |
December 12 2011 | $11.57 | $11.77 | $11.31 | $11.74 | 58,392 |
December 09 2011 | $11.66 | $11.71 | $11.49 | $11.71 | 77,580 |
December 08 2011 | $12.27 | $12.27 | $11.91 | $11.96 | 22,374 |
December 07 2011 | $12.21 | $12.28 | $11.73 | $12.27 | 25,875 |
December 06 2011 | $12.37 | $12.37 | $12.26 | $12.32 | 28,050 |
December 05 2011 | $12.01 | $12.45 | $11.99 | $12.34 | 41,202 |
December 02 2011 | $11.70 | $11.99 | $11.61 | $11.98 | 21,489 |
December 01 2011 | $11.35 | $11.62 | $11.35 | $11.61 | 44,991 |
November 30 2011 | $11.57 | $11.59 | $11.43 | $11.52 | 56,484 |
November 29 2011 | $11.65 | $11.65 | $11.38 | $11.47 | 38,106 |
November 28 2011 | $12.14 | $12.14 | $11.56 | $11.71 | 17,373 |
November 25 2011 | $11.57 | $11.74 | $11.57 | $11.73 | 12,750 |
