| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $8.92 | $9.01 | $8.87 | $8.98 | 39,455 |
December 28 2012 | $8.89 | $8.96 | $8.82 | $8.87 | 150,425 |
December 27 2012 | $8.89 | $8.99 | $8.84 | $8.89 | 79,204 |
December 26 2012 | $8.94 | $9.01 | $8.87 | $8.89 | 32,930 |
December 24 2012 | $9.02 | $9.02 | $8.83 | $8.98 | 18,312 |
December 21 2012 | $8.93 | $9.05 | $8.84 | $8.88 | 96,119 |
December 20 2012 | $8.86 | $9.11 | $8.86 | $8.91 | 40,767 |
December 19 2012 | $8.94 | $9.03 | $8.86 | $8.96 | 35,631 |
December 18 2012 | $8.90 | $9.08 | $8.83 | $8.89 | 43,755 |
December 17 2012 | $8.85 | $8.99 | $8.82 | $8.88 | 49,505 |
December 14 2012 | $8.81 | $8.92 | $8.75 | $8.77 | 43,664 |
December 13 2012 | $8.72 | $8.88 | $8.68 | $8.74 | 47,268 |
December 12 2012 | $8.88 | $9.03 | $8.70 | $8.73 | 60,546 |
December 11 2012 | $8.92 | $8.94 | $8.88 | $8.88 | 43,972 |
December 10 2012 | $8.97 | $8.98 | $8.87 | $8.87 | 34,362 |
December 07 2012 | $8.82 | $8.98 | $8.82 | $8.91 | 42,161 |
December 06 2012 | $8.98 | $9.01 | $8.82 | $8.83 | 50,131 |
December 05 2012 | $9.00 | $9.06 | $8.91 | $9.00 | 68,723 |
December 04 2012 | $8.97 | $9.01 | $8.84 | $8.87 | 205,703 |
December 03 2012 | $9.02 | $9.10 | $8.93 | $9.01 | 84,357 |
November 30 2012 | $8.70 | $9.02 | $8.70 | $8.91 | 107,022 |
November 29 2012 | $8.83 | $8.88 | $8.68 | $8.74 | 32,061 |
November 28 2012 | $8.67 | $8.83 | $8.61 | $8.76 | 37,497 |
November 27 2012 | $8.66 | $8.72 | $8.62 | $8.63 | 34,505 |
November 26 2012 | $8.63 | $8.67 | $8.55 | $8.65 | 23,348 |
