| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $7.94 | $8.13 | $7.93 | $8.13 | 2,743,900 |
December 28 2012 | $7.94 | $8.00 | $7.94 | $7.96 | 1,941,600 |
December 27 2012 | $7.99 | $8.03 | $7.90 | $8.00 | 3,316,600 |
December 26 2012 | $7.98 | $8.06 | $7.92 | $7.98 | 1,961,100 |
December 24 2012 | $8.04 | $8.09 | $7.95 | $7.95 | 1,636,800 |
December 21 2012 | $7.86 | $8.01 | $7.83 | $7.99 | 3,257,200 |
December 20 2012 | $7.99 | $8.05 | $7.87 | $7.99 | 2,618,400 |
December 19 2012 | $8.02 | $8.07 | $7.92 | $7.97 | 4,580,500 |
December 18 2012 | $7.88 | $7.92 | $7.83 | $7.92 | 2,745,300 |
December 17 2012 | $7.66 | $7.87 | $7.66 | $7.85 | 1,767,200 |
December 14 2012 | $7.70 | $7.75 | $7.62 | $7.66 | 1,498,000 |
December 13 2012 | $7.85 | $7.87 | $7.62 | $7.70 | 2,476,200 |
December 12 2012 | $7.87 | $7.92 | $7.80 | $7.84 | 2,197,100 |
December 11 2012 | $7.82 | $7.84 | $7.77 | $7.83 | 2,453,200 |
December 10 2012 | $7.88 | $7.92 | $7.74 | $7.77 | 1,872,300 |
December 07 2012 | $7.86 | $7.92 | $7.83 | $7.86 | 2,479,200 |
December 06 2012 | $7.67 | $7.83 | $7.67 | $7.79 | 6,220,600 |
December 05 2012 | $7.67 | $7.73 | $7.63 | $7.71 | 4,187,700 |
December 04 2012 | $7.64 | $7.67 | $7.59 | $7.66 | 1,235,700 |
December 03 2012 | $7.75 | $7.82 | $7.64 | $7.64 | 5,038,700 |
November 30 2012 | $7.66 | $7.75 | $7.63 | $7.66 | 2,633,900 |
November 29 2012 | $7.68 | $7.74 | $7.58 | $7.63 | 2,157,900 |
November 28 2012 | $7.53 | $7.63 | $7.47 | $7.63 | 4,990,700 |
November 27 2012 | $7.62 | $7.69 | $7.55 | $7.59 | 2,900,000 |
November 26 2012 | $7.80 | $7.80 | $7.54 | $7.61 | 3,166,200 |
