| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 20 2012 | $11.33 | $11.41 | $10.85 | $11.01 | 21,314,400 |
January 19 2012 | $12.07 | $12.21 | $11.24 | $11.36 | 19,178,800 |
January 18 2012 | $12.02 | $12.20 | $11.95 | $12.15 | 9,712,800 |
January 17 2012 | $12.18 | $12.18 | $11.60 | $11.95 | 13,350,400 |
January 13 2012 | $12.04 | $12.34 | $11.81 | $12.09 | 14,590,800 |
January 12 2012 | $12.60 | $12.70 | $11.96 | $12.10 | 24,714,400 |
January 11 2012 | $14.05 | $14.05 | $12.49 | $12.53 | 25,735,600 |
January 10 2012 | $14.62 | $14.65 | $14.06 | $14.11 | 10,233,600 |
January 09 2012 | $14.51 | $14.65 | $14.31 | $14.34 | 5,764,000 |
January 06 2012 | $14.94 | $14.97 | $14.51 | $14.52 | 7,092,800 |
January 05 2012 | $14.87 | $14.96 | $14.53 | $14.89 | 7,418,400 |
January 04 2012 | $14.25 | $14.87 | $13.91 | $14.82 | 17,852,400 |
January 03 2012 | $14.06 | $14.14 | $13.61 | $13.83 | 7,356,400 |
December 30 2011 | $13.88 | $13.90 | $13.66 | $13.66 | 3,736,800 |
December 29 2011 | $13.74 | $13.93 | $13.71 | $13.85 | 3,307,600 |
December 28 2011 | $14.09 | $14.13 | $13.67 | $13.72 | 3,351,200 |
December 27 2011 | $13.98 | $14.20 | $13.97 | $14.03 | 4,405,600 |
December 23 2011 | $14.02 | $14.05 | $13.79 | $14.04 | 3,322,800 |
December 22 2011 | $13.92 | $14.14 | $13.92 | $14.02 | 5,044,800 |
December 21 2011 | $13.88 | $13.97 | $13.53 | $13.93 | 6,078,000 |
December 20 2011 | $13.28 | $13.99 | $13.28 | $13.88 | 9,120,800 |
December 19 2011 | $13.34 | $13.41 | $12.92 | $12.97 | 7,370,400 |
December 16 2011 | $13.10 | $13.37 | $12.89 | $13.35 | 10,000,400 |
December 15 2011 | $13.34 | $13.45 | $12.93 | $12.98 | 8,214,800 |
December 14 2011 | $13.48 | $13.48 | $12.81 | $13.19 | 13,026,800 |
