| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $14.98 | $15.00 | $14.93 | $14.95 | 13,995,900 |
December 29 2011 | $14.94 | $15.01 | $14.85 | $15.01 | 18,996,600 |
December 28 2011 | $14.95 | $15.00 | $14.92 | $14.94 | 15,725,100 |
December 27 2011 | $15.00 | $15.01 | $14.93 | $14.97 | 14,599,200 |
December 23 2011 | $14.84 | $15.01 | $14.80 | $15.01 | 18,571,800 |
December 22 2011 | $14.86 | $14.90 | $14.77 | $14.81 | 23,705,100 |
December 21 2011 | $14.81 | $14.93 | $14.80 | $14.86 | 25,723,500 |
December 20 2011 | $14.60 | $14.83 | $14.57 | $14.81 | 33,202,200 |
December 19 2011 | $14.59 | $14.65 | $14.41 | $14.46 | 21,706,200 |
December 16 2011 | $14.59 | $14.63 | $14.53 | $14.58 | 44,741,700 |
December 15 2011 | $14.47 | $14.61 | $14.47 | $14.50 | 25,672,200 |
December 14 2011 | $14.44 | $14.54 | $14.39 | $14.42 | 26,952,600 |
December 13 2011 | $14.54 | $14.60 | $14.37 | $14.41 | 32,916,300 |
December 12 2011 | $14.48 | $14.62 | $14.45 | $14.53 | 30,111,300 |
December 09 2011 | $14.55 | $14.63 | $14.38 | $14.59 | 30,176,700 |
December 08 2011 | $14.61 | $14.65 | $14.48 | $14.51 | 31,050,900 |
December 07 2011 | $14.60 | $14.81 | $14.58 | $14.64 | 47,263,800 |
December 06 2011 | $14.56 | $14.67 | $14.52 | $14.61 | 34,204,800 |
December 05 2011 | $14.48 | $14.55 | $14.42 | $14.50 | 31,545,600 |
December 02 2011 | $14.64 | $14.66 | $14.43 | $14.44 | 33,597,300 |
December 01 2011 | $14.58 | $14.71 | $14.53 | $14.57 | 26,361,900 |
November 30 2011 | $14.61 | $14.67 | $14.50 | $14.64 | 44,535,600 |
November 29 2011 | $14.26 | $14.49 | $14.26 | $14.46 | 32,451,600 |
November 28 2011 | $14.30 | $14.42 | $14.17 | $14.23 | 27,864,300 |
November 25 2011 | $14.09 | $14.25 | $14.09 | $14.14 | 12,776,400 |