| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2011 | $8.34 | $8.56 | $8.25 | $8.39 | 2,478,700 |
Week of December 19 2011 | $7.58 | $8.36 | $7.51 | $8.33 | 3,754,500 |
Week of December 12 2011 | $7.84 | $7.96 | $7.55 | $7.56 | 5,708,300 |
Week of December 05 2011 | $8.13 | $8.17 | $7.82 | $8.00 | 3,148,500 |
Week of November 28 2011 | $7.51 | $8.18 | $7.42 | $8.00 | 3,551,200 |
Week of November 21 2011 | $7.71 | $7.75 | $7.29 | $7.29 | 1,659,100 |
Week of November 14 2011 | $8.14 | $8.17 | $7.77 | $7.85 | 3,122,600 |
Week of November 07 2011 | $8.08 | $8.33 | $7.82 | $8.13 | 3,431,000 |
Week of October 31 2011 | $8.08 | $8.16 | $7.44 | $8.11 | 6,415,100 |
Week of October 24 2011 | $7.87 | $8.46 | $7.82 | $8.18 | 5,655,200 |
Week of October 17 2011 | $7.84 | $8.01 | $7.55 | $7.89 | 3,192,900 |
Week of October 10 2011 | $7.46 | $7.98 | $7.39 | $7.93 | 3,401,600 |
Week of October 03 2011 | $7.10 | $7.58 | $6.68 | $7.34 | 5,394,100 |
Week of September 26 2011 | $7.46 | $7.85 | $7.18 | $7.18 | 4,802,100 |
Week of September 19 2011 | $7.66 | $7.90 | $7.08 | $7.42 | 4,256,700 |
Week of September 12 2011 | $7.22 | $7.90 | $7.22 | $7.81 | 3,846,000 |
Week of September 05 2011 | $7.26 | $7.88 | $7.23 | $7.37 | 2,922,200 |
Week of August 29 2011 | $7.62 | $8.18 | $7.48 | $7.51 | 4,178,000 |
Week of August 22 2011 | $7.40 | $7.76 | $7.09 | $7.55 | 6,185,500 |
Week of August 15 2011 | $7.52 | $7.73 | $7.09 | $7.17 | 5,716,300 |
Week of August 08 2011 | $7.08 | $7.57 | $6.56 | $7.45 | 10,537,200 |
Week of August 01 2011 | $8.31 | $8.32 | $7.14 | $7.33 | 6,387,300 |
Week of July 25 2011 | $8.93 | $9.10 | $7.88 | $8.20 | 4,921,700 |
Week of July 18 2011 | $8.78 | $9.11 | $8.63 | $9.07 | 2,904,000 |
Week of July 11 2011 | $9.20 | $9.23 | $8.75 | $8.82 | 3,553,900 |
