| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $9.30 | $9.35 | $9.19 | $9.21 | 4,183,135 |
December 29 2011 | $9.25 | $9.31 | $9.20 | $9.29 | 3,996,666 |
December 28 2011 | $9.25 | $9.33 | $9.20 | $9.22 | 6,138,326 |
December 27 2011 | $9.21 | $9.39 | $9.18 | $9.29 | 4,506,118 |
December 23 2011 | $9.20 | $9.25 | $9.10 | $9.22 | 3,709,360 |
December 22 2011 | $9.13 | $9.23 | $9.10 | $9.21 | 5,828,244 |
December 21 2011 | $9.18 | $9.24 | $8.93 | $9.07 | 16,766,131 |
December 20 2011 | $9.01 | $9.13 | $8.96 | $9.03 | 22,957,141 |
December 19 2011 | $9.04 | $9.10 | $8.78 | $8.79 | 10,443,270 |
December 16 2011 | $8.93 | $9.13 | $8.87 | $9.10 | 13,528,080 |
December 15 2011 | $9.05 | $9.05 | $8.87 | $8.92 | 8,202,439 |
December 14 2011 | $9.03 | $9.13 | $8.95 | $8.95 | 9,804,857 |
December 13 2011 | $9.23 | $9.30 | $8.99 | $9.08 | 12,558,520 |
December 12 2011 | $9.19 | $9.23 | $9.08 | $9.23 | 9,820,878 |
December 09 2011 | $9.15 | $9.41 | $9.08 | $9.33 | 13,774,520 |
December 08 2011 | $9.31 | $9.43 | $9.21 | $9.23 | 9,011,498 |
December 07 2011 | $9.19 | $9.48 | $9.18 | $9.43 | 11,695,090 |
December 06 2011 | $9.31 | $9.37 | $9.22 | $9.23 | 13,573,750 |
December 05 2011 | $9.47 | $9.49 | $9.36 | $9.43 | 15,854,940 |
December 02 2011 | $9.45 | $9.53 | $9.34 | $9.36 | 8,691,452 |
December 01 2011 | $9.24 | $9.47 | $9.23 | $9.43 | 11,239,480 |
November 30 2011 | $9.11 | $9.25 | $9.05 | $9.22 | 18,986,090 |
November 29 2011 | $8.94 | $8.95 | $8.84 | $8.85 | 9,364,215 |
November 28 2011 | $8.82 | $8.98 | $8.82 | $8.95 | 11,545,710 |
November 25 2011 | $8.58 | $8.70 | $8.56 | $8.61 | 5,504,982 |