| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2011 | $9.44 | $9.69 | $9.18 | $9.27 | 10,137,840 |
Week of December 19 2011 | $9.62 | $9.67 | $9.00 | $9.45 | 17,613,012 |
Week of December 12 2011 | $10.52 | $10.52 | $9.33 | $9.57 | 29,248,888 |
Week of December 05 2011 | $10.74 | $10.87 | $10.26 | $10.68 | 13,389,132 |
Week of November 28 2011 | $9.96 | $10.96 | $9.96 | $10.57 | 25,608,032 |
Week of November 21 2011 | $9.63 | $9.94 | $9.50 | $9.65 | 14,522,516 |
Week of November 14 2011 | $10.86 | $10.99 | $9.80 | $9.93 | 15,692,064 |
Week of November 07 2011 | $10.88 | $11.05 | $10.26 | $10.84 | 14,696,032 |
Week of October 31 2011 | $10.94 | $11.29 | $10.42 | $10.89 | 23,539,888 |
Week of October 24 2011 | $9.57 | $11.13 | $9.44 | $11.08 | 56,186,928 |
Week of October 17 2011 | $9.69 | $9.88 | $8.94 | $9.44 | 15,808,308 |
Week of October 10 2011 | $9.29 | $10.02 | $9.29 | $9.64 | 19,443,668 |
Week of October 03 2011 | $8.46 | $9.48 | $8.07 | $9.03 | 23,862,156 |
Week of September 26 2011 | $9.52 | $10.14 | $8.57 | $8.58 | 22,385,144 |
Week of September 19 2011 | $9.98 | $10.36 | $8.92 | $9.38 | 26,227,076 |
Week of September 12 2011 | $8.55 | $10.43 | $8.54 | $10.19 | 34,547,152 |
Week of September 05 2011 | $8.34 | $9.40 | $8.32 | $8.72 | 19,979,180 |
Week of August 29 2011 | $8.84 | $9.47 | $8.59 | $8.70 | 30,440,612 |
Week of August 22 2011 | $7.18 | $8.74 | $7.07 | $8.72 | 35,869,224 |
Week of August 15 2011 | $8.36 | $8.53 | $6.80 | $6.82 | 33,422,716 |
Week of August 08 2011 | $7.69 | $8.32 | $7.02 | $8.23 | 33,070,040 |
Week of August 01 2011 | $9.64 | $9.77 | $7.83 | $8.09 | 35,924,976 |
Week of July 25 2011 | $10.21 | $10.61 | $9.20 | $9.48 | 44,382,408 |
Week of July 18 2011 | $9.98 | $10.71 | $9.95 | $10.29 | 22,380,532 |
Week of July 11 2011 | $10.16 | $10.42 | $9.91 | $10.06 | 15,844,608 |