| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2011 | $8.38 | $8.60 | $8.29 | $8.42 | 2,478,700 |
Week of December 19 2011 | $7.62 | $8.40 | $7.55 | $8.37 | 3,754,500 |
Week of December 12 2011 | $7.88 | $8.00 | $7.58 | $7.59 | 5,708,300 |
Week of December 05 2011 | $8.16 | $8.20 | $7.85 | $8.04 | 3,148,500 |
Week of November 28 2011 | $7.54 | $8.21 | $7.45 | $8.04 | 3,551,200 |
Week of November 21 2011 | $7.74 | $7.78 | $7.32 | $7.32 | 1,659,100 |
Week of November 14 2011 | $8.18 | $8.20 | $7.81 | $7.89 | 3,122,600 |
Week of November 07 2011 | $8.12 | $8.37 | $7.85 | $8.16 | 3,431,000 |
Week of October 31 2011 | $8.12 | $8.19 | $7.48 | $8.15 | 6,415,100 |
Week of October 24 2011 | $7.90 | $8.50 | $7.85 | $8.21 | 5,655,200 |
Week of October 17 2011 | $7.88 | $8.04 | $7.59 | $7.93 | 3,192,900 |
Week of October 10 2011 | $7.49 | $8.01 | $7.42 | $7.97 | 3,401,600 |
Week of October 03 2011 | $7.13 | $7.62 | $6.71 | $7.37 | 5,394,100 |
Week of September 26 2011 | $7.49 | $7.89 | $7.21 | $7.21 | 4,802,100 |
Week of September 19 2011 | $7.70 | $7.93 | $7.11 | $7.45 | 4,256,700 |
Week of September 12 2011 | $7.25 | $7.93 | $7.25 | $7.85 | 3,846,000 |
Week of September 05 2011 | $7.29 | $7.92 | $7.26 | $7.41 | 2,922,200 |
Week of August 29 2011 | $7.66 | $8.22 | $7.52 | $7.55 | 4,178,000 |
Week of August 22 2011 | $7.43 | $7.79 | $7.12 | $7.59 | 6,185,500 |
Week of August 15 2011 | $7.55 | $7.76 | $7.12 | $7.20 | 5,716,300 |
Week of August 08 2011 | $7.11 | $7.60 | $6.59 | $7.48 | 10,537,200 |
Week of August 01 2011 | $8.34 | $8.36 | $7.17 | $7.36 | 6,387,300 |
Week of July 25 2011 | $8.97 | $9.14 | $7.92 | $8.24 | 4,921,700 |
Week of July 18 2011 | $8.82 | $9.15 | $8.66 | $9.10 | 2,904,000 |
Week of July 11 2011 | $9.24 | $9.27 | $8.79 | $8.86 | 3,553,900 |
