| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $12.19 | $12.62 | $12.14 | $12.54 | 68,387,079 |
December 28 2012 | $12.29 | $12.37 | $12.25 | $12.26 | 37,265,959 |
December 27 2012 | $12.41 | $12.47 | $12.14 | $12.42 | 72,813,639 |
December 26 2012 | $12.86 | $12.87 | $12.40 | $12.43 | 83,071,579 |
December 24 2012 | $12.87 | $12.98 | $12.85 | $12.93 | 19,728,700 |
December 21 2012 | $12.89 | $12.92 | $12.79 | $12.85 | 94,092,039 |
December 20 2012 | $12.92 | $13.12 | $12.83 | $13.08 | 51,707,799 |
December 19 2012 | $13.07 | $13.08 | $12.88 | $12.90 | 46,034,419 |
December 18 2012 | $12.73 | $13.16 | $12.73 | $13.02 | 99,232,219 |
December 17 2012 | $12.49 | $12.70 | $12.46 | $12.69 | 45,545,779 |
December 14 2012 | $12.51 | $12.60 | $12.39 | $12.46 | 50,543,759 |
December 13 2012 | $12.56 | $12.73 | $12.50 | $12.56 | 49,245,699 |
December 12 2012 | $12.55 | $12.72 | $12.50 | $12.59 | 52,562,459 |
December 11 2012 | $12.43 | $12.67 | $12.33 | $12.53 | 83,719,059 |
December 10 2012 | $12.66 | $12.74 | $12.37 | $12.39 | 70,110,139 |
December 07 2012 | $12.71 | $12.76 | $12.60 | $12.66 | 43,409,499 |
December 06 2012 | $12.65 | $12.76 | $12.58 | $12.67 | 71,156,439 |
December 05 2012 | $12.62 | $12.78 | $12.52 | $12.70 | 57,061,739 |
December 04 2012 | $12.50 | $12.65 | $12.43 | $12.62 | 62,337,399 |
December 03 2012 | $12.63 | $12.71 | $12.50 | $12.52 | 59,827,859 |
November 30 2012 | $12.52 | $12.63 | $12.41 | $12.60 | 75,952,819 |
November 29 2012 | $12.40 | $12.62 | $12.38 | $12.56 | 106,294,039 |
November 28 2012 | $12.12 | $12.36 | $12.08 | $12.36 | 54,897,959 |
November 27 2012 | $12.16 | $12.28 | $12.08 | $12.17 | 60,969,519 |
November 26 2012 | $12.02 | $12.22 | $11.90 | $12.18 | 83,577,939 |
