| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $10.74 | $11.06 | $10.69 | $11.00 | 8,554,930 |
December 28 2012 | $10.93 | $11.05 | $10.76 | $10.80 | 6,955,985 |
December 27 2012 | $10.98 | $11.15 | $10.84 | $11.06 | 5,966,373 |
December 26 2012 | $11.09 | $11.11 | $10.94 | $10.95 | 4,465,398 |
December 24 2012 | $11.20 | $11.24 | $10.99 | $11.04 | 3,513,129 |
December 21 2012 | $10.72 | $11.19 | $10.65 | $11.16 | 11,425,530 |
December 20 2012 | $10.88 | $11.02 | $10.87 | $11.01 | 5,379,272 |
December 19 2012 | $10.96 | $11.07 | $10.90 | $10.90 | 9,039,011 |
December 18 2012 | $10.88 | $11.01 | $10.72 | $10.99 | 11,368,260 |
December 17 2012 | $10.78 | $10.83 | $10.65 | $10.79 | 7,659,386 |
December 14 2012 | $10.76 | $10.89 | $10.70 | $10.75 | 7,544,471 |
December 13 2012 | $10.72 | $10.85 | $10.70 | $10.80 | 8,820,305 |
December 12 2012 | $10.41 | $10.81 | $10.40 | $10.69 | 13,487,560 |
December 11 2012 | $10.31 | $10.53 | $10.25 | $10.33 | 12,314,360 |
December 10 2012 | $10.28 | $10.34 | $10.21 | $10.31 | 6,923,015 |
December 07 2012 | $10.27 | $10.39 | $10.13 | $10.33 | 14,411,190 |
December 06 2012 | $9.44 | $10.38 | $9.40 | $10.36 | 38,574,391 |
December 05 2012 | $9.41 | $9.48 | $9.31 | $9.42 | 8,194,459 |
December 04 2012 | $9.47 | $9.49 | $9.29 | $9.37 | 12,382,320 |
December 03 2012 | $9.62 | $9.71 | $9.54 | $9.61 | 8,131,791 |
November 30 2012 | $9.49 | $9.59 | $9.47 | $9.59 | 9,003,314 |
November 29 2012 | $9.53 | $9.59 | $9.39 | $9.46 | 9,999,676 |
November 28 2012 | $9.30 | $9.45 | $9.26 | $9.44 | 7,506,756 |
November 27 2012 | $9.37 | $9.48 | $9.31 | $9.31 | 8,959,186 |
November 26 2012 | $9.40 | $9.44 | $9.28 | $9.28 | 7,701,046 |
