| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $13.38 | $13.57 | $13.38 | $13.43 | 234,600 |
December 29 2011 | $13.41 | $13.45 | $13.34 | $13.40 | 225,900 |
December 28 2011 | $13.34 | $13.45 | $13.31 | $13.42 | 429,700 |
December 27 2011 | $13.41 | $13.50 | $13.31 | $13.38 | 131,700 |
December 23 2011 | $13.77 | $13.81 | $13.30 | $13.42 | 413,400 |
December 22 2011 | $14.09 | $14.48 | $13.33 | $13.63 | 252,700 |
December 21 2011 | $14.48 | $14.48 | $14.02 | $14.07 | 321,900 |
December 20 2011 | $14.58 | $14.59 | $14.46 | $14.56 | 153,600 |
December 19 2011 | $14.57 | $14.78 | $14.37 | $14.54 | 204,600 |
December 16 2011 | $14.36 | $14.63 | $14.34 | $14.51 | 504,600 |
December 15 2011 | $14.67 | $14.67 | $14.31 | $14.39 | 287,300 |
December 14 2011 | $14.48 | $14.66 | $14.36 | $14.59 | 781,700 |
December 13 2011 | $14.09 | $14.60 | $13.98 | $14.56 | 803,300 |
December 12 2011 | $14.09 | $14.19 | $13.81 | $14.16 | 518,900 |
December 09 2011 | $13.38 | $14.28 | $13.38 | $14.19 | 582,200 |
December 08 2011 | $13.38 | $13.63 | $13.31 | $13.49 | 855,400 |
December 07 2011 | $13.38 | $14.05 | $13.34 | $13.47 | 617,100 |
December 06 2011 | $13.38 | $14.23 | $13.38 | $13.58 | 795,700 |
December 05 2011 | $12.47 | $13.50 | $12.32 | $13.49 | 1,049,600 |
December 02 2011 | $12.45 | $12.71 | $12.38 | $12.70 | 1,604,700 |
December 01 2011 | $12.34 | $12.66 | $12.33 | $12.44 | 1,146,300 |
November 30 2011 | $12.72 | $12.92 | $12.44 | $12.50 | 1,427,400 |
November 29 2011 | $13.11 | $13.37 | $12.43 | $12.72 | 2,917,700 |
November 28 2011 | $14.01 | $14.09 | $13.36 | $13.42 | 756,200 |
November 25 2011 | $13.83 | $13.98 | $13.76 | $13.81 | 262,200 |