| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $13.68 | $13.87 | $13.68 | $13.73 | 234,600 |
December 29 2011 | $13.71 | $13.75 | $13.64 | $13.70 | 225,900 |
December 28 2011 | $13.64 | $13.75 | $13.61 | $13.72 | 429,700 |
December 27 2011 | $13.71 | $13.80 | $13.61 | $13.68 | 131,700 |
December 23 2011 | $14.08 | $14.12 | $13.60 | $13.72 | 413,400 |
December 22 2011 | $14.40 | $14.81 | $13.63 | $13.93 | 252,700 |
December 21 2011 | $14.80 | $14.80 | $14.33 | $14.38 | 321,900 |
December 20 2011 | $14.90 | $14.92 | $14.78 | $14.89 | 153,600 |
December 19 2011 | $14.89 | $15.11 | $14.69 | $14.86 | 204,600 |
December 16 2011 | $14.68 | $14.95 | $14.65 | $14.83 | 504,600 |
December 15 2011 | $15.00 | $15.00 | $14.63 | $14.71 | 287,300 |
December 14 2011 | $14.80 | $14.99 | $14.68 | $14.92 | 781,700 |
December 13 2011 | $14.40 | $14.93 | $14.29 | $14.89 | 803,300 |
December 12 2011 | $14.40 | $14.50 | $14.12 | $14.48 | 518,900 |
December 09 2011 | $13.68 | $14.60 | $13.68 | $14.51 | 582,200 |
December 08 2011 | $13.68 | $13.93 | $13.61 | $13.79 | 855,400 |
December 07 2011 | $13.68 | $14.36 | $13.64 | $13.77 | 617,100 |
December 06 2011 | $13.68 | $14.54 | $13.68 | $13.89 | 795,700 |
December 05 2011 | $12.74 | $13.80 | $12.60 | $13.79 | 1,049,600 |
December 02 2011 | $12.73 | $12.99 | $12.65 | $12.98 | 1,604,700 |
December 01 2011 | $12.61 | $12.94 | $12.61 | $12.72 | 1,146,300 |
November 30 2011 | $13.00 | $13.21 | $12.72 | $12.78 | 1,427,400 |
November 29 2011 | $13.40 | $13.66 | $12.70 | $13.00 | 2,917,700 |
November 28 2011 | $14.33 | $14.40 | $13.65 | $13.72 | 756,200 |
November 25 2011 | $14.14 | $14.29 | $14.06 | $14.12 | 262,200 |
