| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $8.94 | $9.05 | $8.91 | $9.04 | 5,516,300 |
December 28 2012 | $8.99 | $9.06 | $8.97 | $8.97 | 3,419,500 |
December 27 2012 | $9.11 | $9.15 | $8.94 | $9.06 | 4,590,600 |
December 26 2012 | $9.20 | $9.27 | $9.09 | $9.10 | 3,504,000 |
December 24 2012 | $9.24 | $9.29 | $9.15 | $9.21 | 1,901,700 |
December 21 2012 | $9.22 | $9.31 | $9.14 | $9.23 | 9,204,100 |
December 20 2012 | $9.34 | $9.34 | $9.21 | $9.30 | 7,193,000 |
December 19 2012 | $9.21 | $9.37 | $9.17 | $9.32 | 6,348,800 |
December 18 2012 | $9.14 | $9.28 | $9.13 | $9.27 | 6,126,500 |
December 17 2012 | $9.05 | $9.21 | $9.04 | $9.14 | 11,031,800 |
December 14 2012 | $8.99 | $9.19 | $8.94 | $8.99 | 9,643,300 |
December 13 2012 | $8.85 | $9.03 | $8.83 | $8.95 | 5,494,600 |
December 12 2012 | $8.94 | $8.98 | $8.79 | $8.84 | 8,867,600 |
December 11 2012 | $8.72 | $9.00 | $8.69 | $8.93 | 9,535,400 |
December 10 2012 | $8.61 | $8.76 | $8.56 | $8.69 | 4,429,900 |
December 07 2012 | $8.71 | $8.73 | $8.59 | $8.66 | 4,993,900 |
December 06 2012 | $8.64 | $8.72 | $8.62 | $8.72 | 6,328,500 |
December 05 2012 | $8.47 | $8.67 | $8.46 | $8.64 | 13,716,800 |
December 04 2012 | $8.36 | $8.54 | $8.36 | $8.50 | 8,287,300 |
December 03 2012 | $8.45 | $8.45 | $8.31 | $8.32 | 4,550,700 |
November 30 2012 | $8.38 | $8.45 | $8.34 | $8.40 | 6,930,100 |
November 29 2012 | $8.34 | $8.42 | $8.31 | $8.38 | 7,567,600 |
November 28 2012 | $8.19 | $8.36 | $8.15 | $8.31 | 7,062,000 |
November 27 2012 | $8.26 | $8.32 | $8.19 | $8.19 | 6,636,400 |
November 26 2012 | $8.20 | $8.29 | $8.08 | $8.29 | 6,263,000 |
