| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 20 2012 | $11.43 | $11.51 | $10.95 | $11.10 | 21,314,400 |
January 19 2012 | $12.17 | $12.31 | $11.34 | $11.46 | 19,178,800 |
January 18 2012 | $12.12 | $12.30 | $12.05 | $12.25 | 9,712,800 |
January 17 2012 | $12.28 | $12.28 | $11.70 | $12.06 | 13,350,400 |
January 13 2012 | $12.14 | $12.45 | $11.91 | $12.20 | 14,590,800 |
January 12 2012 | $12.71 | $12.81 | $12.07 | $12.20 | 24,714,400 |
January 11 2012 | $14.17 | $14.17 | $12.59 | $12.64 | 25,735,600 |
January 10 2012 | $14.74 | $14.77 | $14.18 | $14.23 | 10,233,600 |
January 09 2012 | $14.63 | $14.78 | $14.43 | $14.46 | 5,764,000 |
January 06 2012 | $15.07 | $15.10 | $14.63 | $14.64 | 7,092,800 |
January 05 2012 | $15.00 | $15.09 | $14.65 | $15.02 | 7,418,400 |
January 04 2012 | $14.37 | $15.00 | $14.03 | $14.95 | 17,852,400 |
January 03 2012 | $14.18 | $14.26 | $13.73 | $13.94 | 7,356,400 |
December 30 2011 | $14.00 | $14.02 | $13.78 | $13.78 | 3,736,800 |
December 29 2011 | $13.86 | $14.04 | $13.83 | $13.97 | 3,307,600 |
December 28 2011 | $14.21 | $14.25 | $13.79 | $13.84 | 3,351,200 |
December 27 2011 | $14.10 | $14.32 | $14.08 | $14.15 | 4,405,600 |
December 23 2011 | $14.14 | $14.17 | $13.91 | $14.16 | 3,322,800 |
December 22 2011 | $14.04 | $14.26 | $14.04 | $14.14 | 5,044,800 |
December 21 2011 | $14.00 | $14.08 | $13.64 | $14.04 | 6,078,000 |
December 20 2011 | $13.39 | $14.10 | $13.39 | $14.00 | 9,120,800 |
December 19 2011 | $13.45 | $13.52 | $13.03 | $13.08 | 7,370,400 |
December 16 2011 | $13.22 | $13.49 | $13.00 | $13.47 | 10,000,400 |
December 15 2011 | $13.45 | $13.57 | $13.04 | $13.09 | 8,214,800 |
December 14 2011 | $13.60 | $13.60 | $12.92 | $13.31 | 13,026,800 |
