| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $12.24 | $12.46 | $12.21 | $12.45 | 8,220,892 |
December 28 2012 | $12.24 | $12.35 | $12.21 | $12.26 | 5,923,613 |
December 27 2012 | $12.37 | $12.43 | $12.14 | $12.32 | 6,928,676 |
December 26 2012 | $12.44 | $12.49 | $12.34 | $12.37 | 3,421,720 |
December 24 2012 | $12.40 | $12.45 | $12.32 | $12.43 | 1,699,740 |
December 21 2012 | $12.43 | $12.50 | $12.31 | $12.42 | 12,546,440 |
December 20 2012 | $12.58 | $12.63 | $12.37 | $12.54 | 9,180,756 |
December 19 2012 | $12.37 | $12.71 | $12.31 | $12.55 | 20,340,311 |
December 18 2012 | $12.04 | $12.34 | $11.95 | $12.32 | 8,825,059 |
December 17 2012 | $11.93 | $12.04 | $11.84 | $12.02 | 8,357,498 |
December 14 2012 | $11.78 | $11.91 | $11.65 | $11.88 | 10,439,930 |
December 13 2012 | $11.86 | $11.98 | $11.82 | $11.92 | 8,083,032 |
December 12 2012 | $11.89 | $11.99 | $11.81 | $11.85 | 10,462,900 |
December 11 2012 | $11.66 | $11.89 | $11.65 | $11.85 | 9,030,717 |
December 10 2012 | $11.59 | $11.67 | $11.39 | $11.59 | 7,528,002 |
December 07 2012 | $11.36 | $11.64 | $11.34 | $11.63 | 7,642,402 |
December 06 2012 | $11.27 | $11.33 | $11.17 | $11.32 | 5,773,245 |
December 05 2012 | $11.20 | $11.32 | $11.16 | $11.21 | 11,681,070 |
December 04 2012 | $11.27 | $11.33 | $11.12 | $11.17 | 9,360,692 |
December 03 2012 | $11.38 | $11.47 | $11.24 | $11.26 | 9,524,309 |
November 30 2012 | $11.35 | $11.42 | $11.30 | $11.36 | 7,434,701 |
November 29 2012 | $11.41 | $11.51 | $11.30 | $11.35 | 8,294,606 |
November 28 2012 | $11.25 | $11.42 | $11.20 | $11.39 | 12,238,220 |
November 27 2012 | $11.41 | $11.41 | $11.24 | $11.30 | 12,364,140 |
November 26 2012 | $11.39 | $11.47 | $11.33 | $11.40 | 8,217,310 |
