| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $8.94 | $9.05 | $8.91 | $9.04 | 5,516,307 |
December 28 2012 | $8.99 | $9.06 | $8.97 | $8.97 | 3,419,468 |
December 27 2012 | $9.11 | $9.15 | $8.94 | $9.06 | 4,590,545 |
December 26 2012 | $9.20 | $9.27 | $9.09 | $9.10 | 3,503,973 |
December 24 2012 | $9.24 | $9.29 | $9.15 | $9.21 | 1,901,661 |
December 21 2012 | $9.22 | $9.31 | $9.14 | $9.23 | 9,217,739 |
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 | 6,348,925 |
December 18 2012 | $9.14 | $9.28 | $9.13 | $9.27 | 6,126,496 |
December 17 2012 | $9.05 | $9.21 | $9.04 | $9.14 | 11,037,270 |
December 14 2012 | $8.99 | $9.19 | $8.94 | $8.99 | 9,643,245 |
December 13 2012 | $8.85 | $9.03 | $8.83 | $8.95 | 5,494,537 |
December 12 2012 | $8.94 | $8.98 | $8.79 | $8.84 | 8,867,589 |
December 11 2012 | $8.72 | $9.00 | $8.69 | $8.93 | 9,536,000 |
December 10 2012 | $8.61 | $8.76 | $8.56 | $8.69 | 4,429,875 |
December 07 2012 | $8.71 | $8.73 | $8.59 | $8.66 | 4,994,839 |
December 06 2012 | $8.64 | $8.72 | $8.62 | $8.72 | 6,328,476 |
December 05 2012 | $8.47 | $8.67 | $8.46 | $8.64 | 13,716,750 |
December 04 2012 | $8.36 | $8.54 | $8.36 | $8.50 | 8,287,205 |
December 03 2012 | $8.45 | $8.45 | $8.31 | $8.32 | 4,551,964 |
November 30 2012 | $8.38 | $8.44 | $8.34 | $8.40 | 6,936,649 |
November 29 2012 | $8.34 | $8.42 | $8.31 | $8.38 | 7,567,574 |
November 28 2012 | $8.19 | $8.36 | $8.14 | $8.31 | 7,062,589 |
November 27 2012 | $8.26 | $8.32 | $8.19 | $8.19 | 6,636,377 |
November 26 2012 | $8.20 | $8.29 | $8.08 | $8.29 | 6,262,902 |
