| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $8.26 | $8.54 | $8.26 | $8.50 | 2,414,082 |
December 28 2012 | $8.31 | $8.40 | $8.25 | $8.27 | 2,440,963 |
December 27 2012 | $8.20 | $8.46 | $8.14 | $8.29 | 4,007,682 |
December 26 2012 | $8.15 | $8.18 | $8.07 | $8.16 | 1,643,545 |
December 24 2012 | $8.10 | $8.16 | $8.02 | $8.15 | 1,076,795 |
December 21 2012 | $7.88 | $8.16 | $7.87 | $8.09 | 6,052,887 |
December 20 2012 | $7.90 | $8.03 | $7.85 | $8.02 | 4,386,659 |
December 19 2012 | $8.07 | $8.12 | $7.97 | $7.99 | 2,958,631 |
December 18 2012 | $8.01 | $8.05 | $7.87 | $8.04 | 5,839,888 |
December 17 2012 | $7.97 | $8.04 | $7.93 | $8.01 | 2,507,488 |
December 14 2012 | $7.87 | $8.03 | $7.83 | $7.97 | 4,033,684 |
December 13 2012 | $7.90 | $8.02 | $7.89 | $7.97 | 3,692,196 |
December 12 2012 | $7.86 | $8.07 | $7.80 | $8.05 | 5,082,914 |
December 11 2012 | $7.81 | $7.83 | $7.73 | $7.77 | 2,857,246 |
December 10 2012 | $7.90 | $7.96 | $7.75 | $7.83 | 4,338,461 |
December 07 2012 | $7.72 | $7.76 | $7.55 | $7.71 | 4,545,659 |
December 06 2012 | $7.78 | $7.84 | $7.62 | $7.71 | 5,882,858 |
December 05 2012 | $7.99 | $8.02 | $7.69 | $7.74 | 7,255,154 |
December 04 2012 | $7.97 | $8.07 | $7.89 | $7.97 | 3,159,288 |
December 03 2012 | $8.20 | $8.22 | $7.93 | $7.95 | 6,647,992 |
November 30 2012 | $8.37 | $8.53 | $8.26 | $8.36 | 5,549,668 |
November 29 2012 | $8.42 | $8.58 | $8.25 | $8.56 | 8,482,587 |
November 28 2012 | $7.84 | $8.07 | $7.76 | $8.07 | 4,223,096 |
November 27 2012 | $8.16 | $8.18 | $8.03 | $8.04 | 4,109,700 |
November 26 2012 | $8.29 | $8.33 | $8.09 | $8.29 | 3,511,408 |