| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $8.98 | $9.14 | $8.98 | $9.09 | 5,101,000 |
December 29 2011 | $9.02 | $9.08 | $8.95 | $9.02 | 8,288,600 |
December 28 2011 | $9.25 | $9.25 | $8.94 | $9.00 | 11,248,100 |
December 27 2011 | $9.25 | $9.35 | $9.25 | $9.32 | 9,656,100 |
December 23 2011 | $9.32 | $9.39 | $9.27 | $9.37 | 9,165,100 |
December 22 2011 | $9.13 | $9.34 | $9.09 | $9.32 | 10,389,400 |
December 21 2011 | $8.97 | $9.18 | $8.89 | $9.12 | 11,923,000 |
December 20 2011 | $8.95 | $9.17 | $8.92 | $9.11 | 12,953,900 |
December 19 2011 | $8.89 | $8.94 | $8.67 | $8.69 | 12,031,700 |
December 16 2011 | $8.95 | $9.00 | $8.85 | $8.93 | 16,939,800 |
December 15 2011 | $9.08 | $9.09 | $8.85 | $8.89 | 13,117,000 |
December 14 2011 | $9.01 | $9.15 | $8.90 | $8.95 | 15,168,800 |
December 13 2011 | $9.36 | $9.44 | $9.01 | $9.09 | 16,691,700 |
December 12 2011 | $9.37 | $9.39 | $9.19 | $9.32 | 18,346,300 |
December 09 2011 | $9.41 | $9.71 | $9.36 | $9.66 | 18,219,100 |
December 08 2011 | $9.60 | $9.63 | $9.30 | $9.34 | 21,096,900 |
December 07 2011 | $10.08 | $10.08 | $9.64 | $9.73 | 30,692,200 |
December 06 2011 | $10.12 | $10.25 | $10.05 | $10.15 | 12,073,000 |
December 05 2011 | $10.19 | $10.29 | $10.14 | $10.25 | 15,157,600 |
December 02 2011 | $10.07 | $10.14 | $9.90 | $9.95 | 15,700,200 |
December 01 2011 | $9.81 | $9.98 | $9.74 | $9.81 | 14,125,600 |
November 30 2011 | $9.87 | $10.01 | $9.69 | $9.85 | 23,271,000 |
November 29 2011 | $9.45 | $9.60 | $9.37 | $9.39 | 17,958,400 |
November 28 2011 | $9.64 | $9.73 | $9.52 | $9.66 | 17,802,500 |
November 25 2011 | $9.48 | $9.57 | $9.22 | $9.28 | 16,521,400 |
