| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2011 | $12.10 | $12.28 | $12.02 | $12.16 | 889,378,000 |
Week of December 19 2011 | $11.48 | $12.12 | $11.42 | $12.11 | 1,307,451,600 |
Week of December 12 2011 | $11.76 | $11.87 | $11.34 | $11.44 | 1,724,562,000 |
Week of December 05 2011 | $11.81 | $11.90 | $11.61 | $11.82 | 1,618,904,000 |
Week of November 28 2011 | $11.18 | $11.82 | $11.11 | $11.70 | 1,894,443,600 |
Week of November 21 2011 | $11.12 | $11.35 | $10.91 | $10.91 | 1,540,033,600 |
Week of November 14 2011 | $11.51 | $11.74 | $11.25 | $11.26 | 2,064,764,800 |
Week of November 07 2011 | $12.01 | $12.25 | $11.42 | $11.55 | 2,627,940,000 |
Week of October 31 2011 | $12.08 | $12.29 | $11.80 | $12.02 | 1,988,257,600 |
Week of October 24 2011 | $11.89 | $12.28 | $11.80 | $12.16 | 2,206,377,600 |
Week of October 17 2011 | $12.66 | $12.81 | $11.73 | $11.79 | 3,842,221,600 |
Week of October 10 2011 | $11.38 | $12.67 | $11.35 | $12.67 | 2,670,040,800 |
Week of October 03 2011 | $11.42 | $11.55 | $10.63 | $11.10 | 4,037,286,400 |
Week of September 26 2011 | $12.00 | $12.29 | $11.44 | $11.45 | 3,073,739,200 |
Week of September 19 2011 | $11.92 | $12.69 | $11.86 | $12.14 | 3,720,348,800 |
Week of September 12 2011 | $11.20 | $12.02 | $11.16 | $12.02 | 2,559,449,200 |
Week of September 05 2011 | $11.03 | $11.67 | $11.00 | $11.33 | 1,841,246,400 |
Week of August 29 2011 | $11.65 | $11.77 | $11.16 | $11.23 | 2,128,442,400 |
Week of August 22 2011 | $10.94 | $11.52 | $10.66 | $11.52 | 3,331,241,200 |
Week of August 15 2011 | $11.40 | $11.56 | $10.69 | $10.69 | 3,028,678,800 |
Week of August 08 2011 | $10.86 | $11.40 | $10.60 | $11.32 | 4,376,019,200 |
Week of August 01 2011 | $11.94 | $11.99 | $10.88 | $11.22 | 4,060,882,000 |
Week of July 25 2011 | $11.72 | $12.14 | $11.53 | $11.72 | 2,952,331,200 |
Week of July 18 2011 | $10.97 | $11.90 | $10.97 | $11.81 | 3,376,402,400 |
Week of July 11 2011 | $10.70 | $10.96 | $10.47 | $10.96 | 2,200,923,200 |
